Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 102.58 | 103.10 | 101.86 | 102.44 | 1,629,740 | -0.31(-0.30%) |
Mar 27, 2013 | 102.78 | 103.71 | 102.23 | 102.75 | 636,637 | -0.84(-0.81%) |
Mar 26, 2013 | 103.33 | 103.90 | 102.81 | 103.59 | 767,659 | +0.26(+0.25%) |
Mar 25, 2013 | 103.67 | 104.04 | 102.55 | 103.33 | 867,222 | +0.07(+0.07%) |
Mar 22, 2013 | 103.10 | 103.54 | 102.47 | 103.26 | 625,692 | +0.49(+0.48%) |
Mar 21, 2013 | 103.26 | 103.80 | 101.95 | 102.77 | 797,806 | -0.72(-0.70%) |
Mar 20, 2013 | 103.86 | 104.00 | 103.10 | 103.49 | 741,683 | +0.24(+0.23%) |
Mar 19, 2013 | 104.28 | 104.75 | 102.84 | 103.25 | 787,091 | -1.11(-1.06%) |
Mar 18, 2013 | 103.28 | 105.22 | 103.02 | 104.36 | 869,996 | +0.60(+0.58%) |
Mar 15, 2013 | 103.03 | 104.34 | 102.94 | 103.76 | 1,541,894 | +0.26(+0.25%) |
Mar 14, 2013 | 104.57 | 104.57 | 103.16 | 103.50 | 856,156 | -0.80(-0.77%) |
Mar 13, 2013 | 104.22 | 104.99 | 103.89 | 104.30 | 744,613 | +0.43(+0.41%) |
Mar 12, 2013 | 104.30 | 104.45 | 103.32 | 103.87 | 777,585 | -0.43(-0.41%) |
Mar 11, 2013 | 104.38 | 104.71 | 103.90 | 104.30 | 519,340 | -0.40(-0.38%) |
Mar 08, 2013 | 104.70 | 104.89 | 103.77 | 104.70 | 662,184 | +0.32(+0.31%) |
Mar 07, 2013 | 103.76 | 104.94 | 103.14 | 104.38 | 779,200 | +0.94(+0.91%) |
Mar 06, 2013 | 104.57 | 104.78 | 103.19 | 103.44 | 721,091 | -1.13(-1.08%) |
Mar 05, 2013 | 104.00 | 104.95 | 103.78 | 104.57 | 1,048,201 | +0.96(+0.93%) |
Mar 04, 2013 | 102.67 | 104.26 | 102.34 | 103.61 | 1,163,097 | +0.99(+0.96%) |
Mar 01, 2013 | 101.68 | 102.86 | 101.13 | 102.62 | 1,351,713 | +0.83(+0.82%) |
Feb 28, 2013 | 102.47 | 103.12 | 101.66 | 101.79 | 1,537,840 | -0.46(-0.45%) |
Feb 27, 2013 | 101.74 | 102.79 | 101.01 | 102.25 | 954,497 | +0.49(+0.48%) |
Feb 26, 2013 | 101.35 | 103.00 | 100.55 | 101.76 | 1,205,948 | -0.49(-0.48%) |
Feb 22, 2013 | 101.41 | 102.31 | 100.71 | 102.25 | 953,984 | +1.48(+1.47%) |
Feb 21, 2013 | 101.05 | 101.93 | 100.61 | 100.77 | 1,091,761 | -0.62(-0.61%) |
Feb 20, 2013 | 102.17 | 102.35 | 101.17 | 101.39 | 839,822 | -0.77(-0.75%) |
Feb 19, 2013 | 101.50 | 102.31 | 101.33 | 102.16 | 840,113 | +0.85(+0.84%) |
Feb 15, 2013 | 101.91 | 102.78 | 100.42 | 101.31 | 1,039,744 | -0.37(-0.36%) |
Feb 14, 2013 | 101.60 | 102.24 | 101.26 | 101.68 | 1,131,711 | -0.32(-0.31%) |
Feb 13, 2013 | 101.59 | 103.15 | 101.29 | 102.00 | 978,910 | +0.44(+0.43%) |
Feb 12, 2013 | 102.05 | 102.34 | 100.73 | 101.56 | 1,080,779 | -0.84(-0.82%) |
Feb 11, 2013 | 101.68 | 102.87 | 101.00 | 102.40 | 1,327,198 | +0.83(+0.82%) |
Feb 08, 2013 | 100.66 | 103.66 | 100.64 | 101.57 | 2,285,491 | +1.53(+1.53%) |
Feb 07, 2013 | 100.00 | 102.77 | 99.10 | 100.04 | 4,734,864 | +7.45(+8.05%) |
Feb 06, 2013 | 92.73 | 93.53 | 92.39 | 92.59 | 1,389,579 | -0.04(-0.04%) |
Feb 04, 2013 | 93.31 | 93.59 | 92.21 | 92.63 | 1,099,293 | -0.76(-0.81%) |
Feb 01, 2013 | 92.86 | 93.99 | 92.61 | 93.39 | 1,092,137 | +0.74(+0.80%) |
Jan 31, 2013 | 91.83 | 92.80 | 91.39 | 92.65 | 1,139,451 | +0.91(+0.99%) |
Jan 30, 2013 | 92.08 | 92.95 | 91.63 | 91.74 | 696,578 | -0.18(-0.20%) |
Jan 29, 2013 | 92.12 | 92.52 | 91.61 | 91.92 | 1,012,231 | -0.52(-0.56%) |
Jan 28, 2013 | 92.28 | 92.96 | 91.94 | 92.44 | 988,679 | +0.27(+0.29%) |
Jan 25, 2013 | 91.69 | 92.66 | 91.25 | 92.17 | 957,551 | +0.37(+0.40%) |
Jan 24, 2013 | 90.27 | 92.12 | 90.27 | 91.80 | 1,329,340 | +1.94(+2.16%) |
Jan 23, 2013 | 88.52 | 90.17 | 87.75 | 89.86 | 1,445,308 | +1.16(+1.31%) |
Jan 22, 2013 | 88.77 | 89.72 | 88.06 | 88.70 | 1,058,881 | -0.21(-0.24%) |
Jan 18, 2013 | 87.56 | 89.49 | 87.51 | 88.91 | 1,092,825 | +1.12(+1.28%) |
Jan 17, 2013 | 88.11 | 89.05 | 87.72 | 87.79 | 923,284 | -0.38(-0.43%) |
Jan 16, 2013 | 89.22 | 90.23 | 88.00 | 88.17 | 872,815 | -1.55(-1.73%) |
Jan 15, 2013 | 87.91 | 89.96 | 87.56 | 89.72 | 895,897 | +1.17(+1.32%) |
Jan 14, 2013 | 87.62 | 89.33 | 87.57 | 88.55 | 592,166 | +0.54(+0.61%) |
Jan 11, 2013 | 88.17 | 88.77 | 87.06 | 88.01 | 1,081,675 | +0.27(+0.31%) |
Jan 10, 2013 | 88.47 | 89.87 | 87.53 | 87.74 | 1,122,187 | -0.65(-0.74%) |
Jan 09, 2013 | 89.41 | 90.18 | 88.18 | 88.39 | 811,103 | -0.81(-0.91%) |
Jan 08, 2013 | 89.62 | 90.32 | 88.32 | 89.20 | 967,563 | -0.85(-0.94%) |
Jan 07, 2013 | 89.41 | 91.30 | 88.76 | 90.05 | 1,346,420 | -1.60(-1.75%) |
Jan 04, 2013 | 90.53 | 91.86 | 90.22 | 91.65 | 1,048,864 | +1.44(+1.60%) |
Jan 03, 2013 | 90.10 | 91.48 | 89.23 | 90.21 | 1,151,767 | +0.34(+0.38%) |