Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 89.45 | 89.68 | 86.88 | 87.03 | 356,194 | -2.86(-3.18%) |
Mar 27, 2013 | 88.82 | 90.30 | 88.57 | 89.88 | 218,876 | +0.88(+0.99%) |
Mar 26, 2013 | 87.88 | 89.33 | 87.13 | 89.00 | 246,532 | +1.38(+1.57%) |
Mar 25, 2013 | 88.79 | 89.38 | 86.42 | 87.63 | 377,561 | -1.61(-1.81%) |
Mar 22, 2013 | 89.49 | 90.51 | 88.41 | 89.24 | 273,810 | -0.24(-0.27%) |
Mar 21, 2013 | 90.35 | 92.51 | 88.87 | 89.48 | 314,636 | -1.01(-1.12%) |
Mar 20, 2013 | 91.24 | 91.24 | 89.81 | 90.50 | 551,264 | -0.35(-0.39%) |
Mar 19, 2013 | 91.84 | 92.25 | 89.92 | 90.85 | 337,409 | -0.99(-1.08%) |
Mar 18, 2013 | 91.72 | 92.57 | 90.54 | 91.84 | 353,484 | -1.36(-1.46%) |
Mar 15, 2013 | 90.55 | 93.51 | 90.08 | 93.20 | 645,600 | +2.93(+3.25%) |
Mar 14, 2013 | 87.73 | 92.17 | 87.11 | 90.27 | 692,975 | +2.78(+3.18%) |
Mar 13, 2013 | 85.91 | 87.90 | 85.57 | 87.48 | 318,591 | +1.77(+2.06%) |
Mar 12, 2013 | 86.09 | 86.68 | 84.69 | 85.72 | 206,656 | -0.44(-0.51%) |
Mar 11, 2013 | 86.00 | 86.57 | 85.34 | 86.16 | 187,380 | +0.15(+0.18%) |
Mar 08, 2013 | 87.85 | 87.86 | 85.05 | 86.00 | 330,972 | -0.93(-1.07%) |
Mar 07, 2013 | 85.52 | 87.51 | 84.86 | 86.93 | 261,897 | +1.38(+1.61%) |
Mar 06, 2013 | 87.05 | 87.26 | 84.63 | 85.55 | 348,831 | -0.66(-0.76%) |
Mar 05, 2013 | 87.54 | 88.06 | 85.77 | 86.21 | 324,320 | -0.59(-0.68%) |
Mar 04, 2013 | 86.10 | 87.34 | 85.76 | 86.81 | 463,865 | +0.61(+0.71%) |
Mar 01, 2013 | 86.78 | 87.02 | 85.03 | 86.19 | 611,063 | -0.57(-0.66%) |
Feb 28, 2013 | 88.56 | 89.28 | 86.74 | 86.77 | 431,291 | -0.36(-0.42%) |
Feb 27, 2013 | 84.44 | 88.81 | 84.26 | 87.13 | 559,940 | +2.57(+3.04%) |
Feb 26, 2013 | 82.75 | 85.81 | 81.61 | 84.56 | 463,958 | +2.26(+2.74%) |
Feb 25, 2013 | 83.77 | 84.32 | 82.07 | 82.31 | 374,639 | -1.18(-1.42%) |
Feb 22, 2013 | 83.13 | 83.88 | 81.53 | 83.49 | 321,503 | +0.97(+1.17%) |
Feb 21, 2013 | 83.56 | 84.22 | 81.69 | 82.53 | 343,811 | -1.77(-2.10%) |
Feb 20, 2013 | 86.13 | 86.19 | 84.08 | 84.29 | 438,805 | -1.71(-1.99%) |
Feb 19, 2013 | 86.06 | 87.58 | 85.60 | 86.00 | 248,463 | -0.01(-0.01%) |
Feb 15, 2013 | 87.38 | 87.47 | 85.87 | 86.01 | 310,216 | -1.56(-1.78%) |
Feb 14, 2013 | 82.12 | 88.22 | 82.02 | 87.57 | 702,632 | +4.93(+5.97%) |
Feb 13, 2013 | 81.19 | 83.29 | 81.19 | 82.64 | 262,353 | +1.30(+1.60%) |
Feb 12, 2013 | 81.46 | 82.41 | 81.08 | 81.34 | 223,824 | +0.33(+0.41%) |
Feb 11, 2013 | 82.58 | 82.58 | 80.32 | 81.01 | 288,514 | -1.53(-1.85%) |
Feb 08, 2013 | 80.34 | 83.05 | 80.23 | 82.53 | 270,992 | +2.31(+2.88%) |
Feb 07, 2013 | 82.43 | 83.22 | 79.00 | 80.22 | 709,363 | -2.37(-2.87%) |
Feb 06, 2013 | 81.66 | 82.94 | 81.52 | 82.59 | 317,289 | -0.59(-0.71%) |
Feb 04, 2013 | 83.31 | 84.69 | 81.72 | 83.18 | 665,167 | -0.14(-0.17%) |
Feb 01, 2013 | 77.46 | 87.73 | 77.46 | 83.33 | 2,156,316 | +6.78(+8.85%) |
Jan 31, 2013 | 74.12 | 77.78 | 70.02 | 76.55 | 1,157,822 | +4.85(+6.77%) |
Jan 30, 2013 | 73.21 | 73.59 | 71.45 | 71.70 | 579,863 | -1.48(-2.02%) |
Jan 29, 2013 | 74.58 | 75.06 | 73.11 | 73.18 | 342,449 | -1.19(-1.60%) |
Jan 28, 2013 | 77.54 | 77.60 | 73.28 | 74.37 | 432,641 | -3.03(-3.91%) |
Jan 25, 2013 | 77.01 | 77.61 | 76.66 | 77.40 | 130,172 | +1.04(+1.36%) |
Jan 24, 2013 | 76.70 | 77.40 | 75.95 | 76.36 | 137,271 | -0.34(-0.45%) |
Jan 23, 2013 | 77.13 | 77.39 | 76.16 | 76.70 | 165,645 | -0.44(-0.57%) |
Jan 22, 2013 | 76.74 | 77.57 | 75.94 | 77.14 | 216,604 | +0.40(+0.52%) |
Jan 18, 2013 | 76.96 | 77.61 | 76.49 | 76.74 | 182,664 | +0.17(+0.22%) |
Jan 17, 2013 | 76.34 | 76.83 | 75.28 | 76.57 | 235,025 | +0.77(+1.02%) |
Jan 16, 2013 | 77.25 | 77.73 | 75.23 | 75.80 | 264,376 | -1.43(-1.85%) |
Jan 15, 2013 | 75.14 | 77.23 | 75.84 | 77.23 | 612,790 | +1.39(+1.83%) |
Jan 14, 2013 | 75.24 | 76.18 | 75.10 | 75.84 | 225,202 | +0.73(+0.98%) |
Jan 11, 2013 | 76.36 | 76.36 | 74.48 | 75.10 | 293,268 | -1.34(-1.76%) |
Jan 10, 2013 | 77.82 | 78.03 | 75.35 | 76.45 | 229,841 | -0.95(-1.23%) |
Jan 09, 2013 | 78.29 | 78.71 | 76.85 | 77.40 | 193,986 | -0.90(-1.14%) |
Jan 08, 2013 | 78.87 | 79.47 | 77.77 | 78.29 | 145,570 | -0.70(-0.89%) |
Jan 07, 2013 | 77.66 | 79.14 | 77.54 | 79.00 | 148,913 | +0.90(+1.15%) |
Jan 04, 2013 | 77.27 | 78.45 | 77.12 | 78.10 | 119,464 | +1.12(+1.46%) |
Jan 03, 2013 | 75.81 | 77.86 | 75.09 | 76.98 | 164,198 | +0.99(+1.30%) |