Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 89.63 | 90.65 | 89.63 | 90.35 | 206,802 | +1.00(+1.12%) |
Mar 27, 2013 | 89.25 | 89.70 | 88.71 | 89.36 | 206,747 | -0.03(-0.03%) |
Mar 26, 2013 | 88.38 | 89.42 | 87.78 | 89.39 | 251,163 | +0.94(+1.07%) |
Mar 25, 2013 | 86.75 | 88.61 | 86.57 | 88.44 | 368,254 | +1.73(+1.99%) |
Mar 22, 2013 | 87.57 | 87.91 | 85.85 | 86.71 | 426,269 | -0.54(-0.61%) |
Mar 21, 2013 | 86.76 | 87.71 | 86.31 | 87.25 | 393,501 | +0.48(+0.55%) |
Mar 20, 2013 | 85.47 | 88.35 | 84.73 | 86.77 | 546,944 | +1.34(+1.57%) |
Mar 19, 2013 | 84.08 | 85.48 | 84.08 | 85.43 | 621,918 | +1.38(+1.64%) |
Mar 18, 2013 | 81.93 | 84.32 | 81.93 | 84.05 | 248,979 | +1.48(+1.79%) |
Mar 15, 2013 | 83.25 | 83.29 | 82.01 | 82.56 | 199,143 | -0.51(-0.62%) |
Mar 14, 2013 | 82.06 | 83.58 | 81.59 | 83.08 | 303,970 | +0.79(+0.96%) |
Mar 13, 2013 | 81.43 | 83.01 | 81.14 | 82.29 | 276,193 | +1.21(+1.49%) |
Mar 12, 2013 | 80.89 | 81.43 | 80.37 | 81.08 | 252,114 | -0.14(-0.18%) |
Mar 11, 2013 | 82.07 | 82.10 | 80.94 | 81.22 | 167,007 | -0.68(-0.83%) |
Mar 08, 2013 | 81.58 | 81.91 | 81.12 | 81.90 | 457,801 | +0.85(+1.04%) |
Mar 07, 2013 | 80.46 | 81.82 | 80.40 | 81.05 | 204,365 | -0.30(-0.37%) |
Mar 06, 2013 | 83.47 | 84.04 | 81.24 | 81.36 | 477,091 | -1.79(-2.15%) |
Mar 05, 2013 | 82.25 | 83.29 | 81.77 | 83.15 | 383,579 | +1.11(+1.35%) |
Mar 04, 2013 | 79.53 | 82.13 | 79.37 | 82.04 | 331,168 | +2.33(+2.93%) |
Mar 01, 2013 | 78.95 | 80.67 | 78.95 | 79.70 | 422,557 | +0.82(+1.04%) |
Feb 28, 2013 | 80.13 | 80.19 | 78.83 | 78.88 | 271,431 | -0.80(-1.00%) |
Feb 27, 2013 | 79.40 | 80.19 | 78.94 | 79.68 | 478,736 | -0.07(-0.09%) |
Feb 26, 2013 | 77.75 | 80.00 | 77.64 | 79.75 | 385,963 | +1.01(+1.29%) |
Feb 22, 2013 | 79.19 | 79.33 | 78.49 | 78.73 | 418,016 | -0.32(-0.40%) |
Feb 21, 2013 | 77.60 | 79.17 | 76.58 | 79.05 | 603,797 | +1.10(+1.41%) |
Feb 20, 2013 | 78.33 | 78.85 | 77.53 | 77.95 | 578,446 | -0.53(-0.67%) |
Feb 19, 2013 | 79.34 | 79.60 | 77.59 | 78.48 | 646,997 | -0.77(-0.97%) |
Feb 15, 2013 | 76.30 | 79.32 | 75.73 | 79.25 | 661,533 | +0.89(+1.14%) |
Feb 14, 2013 | 79.34 | 79.34 | 77.78 | 78.36 | 505,898 | -0.72(-0.91%) |
Feb 13, 2013 | 78.55 | 79.48 | 78.27 | 79.07 | 593,382 | +0.51(+0.64%) |
Feb 12, 2013 | 78.10 | 78.62 | 77.81 | 78.57 | 815,455 | +0.72(+0.92%) |
Feb 11, 2013 | 77.72 | 78.04 | 77.22 | 77.85 | 818,650 | +0.11(+0.15%) |
Feb 08, 2013 | 74.14 | 78.28 | 74.14 | 77.74 | 1,035,898 | +2.93(+3.92%) |
Feb 07, 2013 | 79.99 | 80.74 | 73.77 | 74.81 | 2,464,370 | -9.08(-10.82%) |
Feb 06, 2013 | 83.12 | 84.18 | 82.68 | 83.89 | 527,052 | +1.31(+1.59%) |
Feb 04, 2013 | 83.58 | 83.64 | 82.14 | 82.57 | 296,677 | -0.76(-0.91%) |
Feb 01, 2013 | 82.66 | 83.82 | 82.66 | 83.33 | 281,726 | +0.54(+0.65%) |
Jan 31, 2013 | 80.58 | 83.04 | 80.58 | 82.79 | 422,071 | +1.93(+2.38%) |
Jan 30, 2013 | 81.23 | 81.95 | 80.77 | 80.87 | 278,646 | -0.73(-0.90%) |
Jan 29, 2013 | 81.28 | 81.88 | 79.48 | 81.60 | 533,049 | +0.80(+0.99%) |
Jan 28, 2013 | 81.52 | 82.00 | 80.27 | 80.80 | 327,094 | -0.57(-0.71%) |
Jan 25, 2013 | 81.02 | 81.85 | 80.62 | 81.37 | 375,196 | +0.35(+0.43%) |
Jan 24, 2013 | 81.36 | 82.26 | 79.35 | 81.02 | 990,669 | -1.51(-1.83%) |
Jan 23, 2013 | 83.21 | 83.40 | 82.26 | 82.53 | 445,695 | -0.42(-0.51%) |
Jan 22, 2013 | 83.24 | 84.26 | 82.75 | 82.96 | 433,698 | -0.52(-0.62%) |
Jan 18, 2013 | 82.01 | 83.80 | 81.36 | 83.48 | 512,008 | +1.74(+2.13%) |
Jan 17, 2013 | 81.14 | 81.85 | 80.37 | 81.73 | 332,388 | +0.67(+0.83%) |
Jan 16, 2013 | 80.19 | 81.26 | 79.26 | 81.06 | 398,759 | +0.91(+1.14%) |
Jan 15, 2013 | 79.91 | 80.41 | 78.92 | 80.15 | 454,491 | -0.10(-0.12%) |
Jan 14, 2013 | 78.26 | 80.74 | 77.95 | 80.25 | 661,609 | +2.35(+3.02%) |
Jan 11, 2013 | 75.37 | 78.13 | 75.37 | 77.90 | 606,869 | +2.71(+3.61%) |
Jan 10, 2013 | 74.86 | 75.32 | 72.81 | 75.18 | 673,566 | +0.31(+0.41%) |
Jan 09, 2013 | 75.19 | 75.19 | 74.18 | 74.87 | 481,202 | -0.14(-0.18%) |
Jan 08, 2013 | 75.04 | 75.33 | 74.61 | 75.01 | 517,354 | +0.19(+0.25%) |
Jan 07, 2013 | 75.61 | 76.10 | 74.32 | 74.82 | 544,364 | -0.77(-1.02%) |
Jan 04, 2013 | 75.77 | 76.38 | 75.06 | 75.59 | 494,762 | -0.22(-0.29%) |
Jan 03, 2013 | 75.37 | 76.50 | 74.96 | 75.81 | 595,214 | +0.65(+0.86%) |