Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 97.13 | 97.67 | 96.41 | 97.04 | 255,206 | +0.03(+0.03%) |
Mar 27, 2013 | 95.62 | 97.79 | 95.11 | 97.01 | 160,241 | +0.97(+1.01%) |
Mar 26, 2013 | 94.83 | 96.06 | 94.64 | 96.04 | 158,362 | +1.60(+1.69%) |
Mar 25, 2013 | 95.29 | 95.33 | 94.05 | 94.44 | 127,879 | -0.34(-0.36%) |
Mar 22, 2013 | 94.40 | 95.21 | 94.13 | 94.78 | 183,920 | +0.84(+0.89%) |
Mar 21, 2013 | 93.82 | 94.35 | 93.33 | 93.94 | 188,886 | -0.47(-0.50%) |
Mar 20, 2013 | 94.42 | 94.67 | 93.53 | 94.41 | 378,030 | +0.36(+0.38%) |
Mar 19, 2013 | 95.51 | 95.95 | 93.40 | 94.06 | 205,146 | -0.94(-0.99%) |
Mar 18, 2013 | 96.51 | 97.79 | 94.84 | 95.00 | 342,858 | -2.82(-2.88%) |
Mar 15, 2013 | 96.87 | 99.79 | 96.65 | 97.82 | 600,915 | +1.27(+1.32%) |
Mar 14, 2013 | 97.26 | 97.54 | 95.84 | 96.55 | 307,483 | -0.64(-0.66%) |
Mar 13, 2013 | 97.00 | 97.56 | 95.97 | 97.19 | 169,439 | -0.03(-0.03%) |
Mar 12, 2013 | 96.75 | 97.53 | 95.75 | 97.22 | 249,926 | -0.01(-0.01%) |
Mar 11, 2013 | 96.88 | 98.03 | 96.75 | 97.23 | 234,567 | +0.10(+0.10%) |
Mar 08, 2013 | 96.98 | 97.33 | 95.71 | 97.13 | 293,056 | +0.81(+0.84%) |
Mar 07, 2013 | 95.99 | 96.93 | 95.20 | 96.32 | 279,124 | -0.33(-0.34%) |
Mar 06, 2013 | 97.30 | 98.24 | 96.21 | 96.65 | 447,320 | -0.89(-0.91%) |
Mar 05, 2013 | 96.34 | 98.19 | 95.76 | 97.54 | 547,119 | +1.90(+1.99%) |
Mar 04, 2013 | 95.53 | 96.89 | 93.80 | 95.64 | 562,081 | -0.45(-0.47%) |
Mar 01, 2013 | 93.33 | 96.78 | 92.56 | 96.09 | 369,178 | +2.30(+2.45%) |
Feb 28, 2013 | 93.96 | 95.41 | 93.24 | 93.79 | 473,196 | -0.10(-0.11%) |
Feb 27, 2013 | 92.25 | 96.13 | 91.96 | 93.89 | 1,038,393 | +1.63(+1.77%) |
Feb 26, 2013 | 89.02 | 92.66 | 88.79 | 92.26 | 549,245 | +2.62(+2.92%) |
Feb 22, 2013 | 88.89 | 90.15 | 88.36 | 89.64 | 316,389 | +1.49(+1.69%) |
Feb 21, 2013 | 88.36 | 88.87 | 87.25 | 88.15 | 367,451 | -0.72(-0.81%) |
Feb 20, 2013 | 91.15 | 91.89 | 88.79 | 88.87 | 299,254 | -1.94(-2.14%) |
Feb 19, 2013 | 89.85 | 92.02 | 89.12 | 90.81 | 264,682 | +0.93(+1.03%) |
Feb 15, 2013 | 90.14 | 90.46 | 88.94 | 89.88 | 356,246 | +0.29(+0.32%) |
Feb 14, 2013 | 89.03 | 90.49 | 88.82 | 89.59 | 337,587 | +0.27(+0.30%) |
Feb 13, 2013 | 89.02 | 89.98 | 88.38 | 89.32 | 273,015 | -0.04(-0.04%) |
Feb 12, 2013 | 88.30 | 90.00 | 88.30 | 89.36 | 281,600 | +0.70(+0.79%) |
Feb 11, 2013 | 91.15 | 91.59 | 88.20 | 88.66 | 420,761 | -2.36(-2.59%) |
Feb 08, 2013 | 88.95 | 92.44 | 87.46 | 91.02 | 604,147 | +2.65(+3.00%) |
Feb 07, 2013 | 88.67 | 88.68 | 87.68 | 88.37 | 344,863 | -0.61(-0.69%) |
Feb 06, 2013 | 87.31 | 88.99 | 87.01 | 88.98 | 324,042 | +2.75(+3.19%) |
Feb 04, 2013 | 86.66 | 87.69 | 85.72 | 86.23 | 516,747 | -0.89(-1.02%) |
Feb 01, 2013 | 87.10 | 87.75 | 86.55 | 87.12 | 476,488 | +0.65(+0.75%) |
Jan 31, 2013 | 86.89 | 87.91 | 86.36 | 86.47 | 424,026 | -0.95(-1.09%) |
Jan 30, 2013 | 88.48 | 88.86 | 86.92 | 87.42 | 301,847 | -0.98(-1.11%) |
Jan 29, 2013 | 88.29 | 88.80 | 87.52 | 88.40 | 575,478 | +0.11(+0.12%) |
Jan 28, 2013 | 89.48 | 90.84 | 88.11 | 88.29 | 446,095 | -0.78(-0.88%) |
Jan 25, 2013 | 89.67 | 90.34 | 88.46 | 89.07 | 323,945 | -0.27(-0.30%) |
Jan 24, 2013 | 87.82 | 89.83 | 87.00 | 89.34 | 275,316 | +0.80(+0.90%) |
Jan 23, 2013 | 88.05 | 89.63 | 87.73 | 88.54 | 327,767 | +0.42(+0.48%) |
Jan 22, 2013 | 87.98 | 88.31 | 86.83 | 88.12 | 360,536 | -0.13(-0.15%) |
Jan 18, 2013 | 85.88 | 88.31 | 84.50 | 88.25 | 610,178 | +2.06(+2.39%) |
Jan 17, 2013 | 83.20 | 86.30 | 82.60 | 86.19 | 437,031 | +3.22(+3.88%) |
Jan 16, 2013 | 84.00 | 84.61 | 82.69 | 82.97 | 398,800 | -1.30(-1.54%) |
Jan 15, 2013 | 83.88 | 84.35 | 83.11 | 84.27 | 366,758 | -0.32(-0.38%) |
Jan 14, 2013 | 83.34 | 84.62 | 82.83 | 84.59 | 333,262 | +1.24(+1.49%) |
Jan 11, 2013 | 84.35 | 84.35 | 83.05 | 83.35 | 314,759 | -0.16(-0.19%) |
Jan 10, 2013 | 82.64 | 84.22 | 81.72 | 83.51 | 543,224 | +0.92(+1.11%) |
Jan 09, 2013 | 77.87 | 84.57 | 77.68 | 82.59 | 1,012,093 | +4.95(+6.38%) |
Jan 08, 2013 | 77.99 | 79.00 | 77.34 | 77.64 | 953,633 | -0.35(-0.45%) |
Jan 07, 2013 | 76.70 | 79.94 | 76.46 | 77.99 | 915,114 | +1.64(+2.15%) |
Jan 04, 2013 | 75.29 | 76.50 | 74.79 | 76.35 | 248,880 | +1.51(+2.02%) |
Jan 03, 2013 | 75.33 | 75.33 | 74.45 | 74.84 | 514,744 | -0.60(-0.80%) |