Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 105.41 | 106.38 | 105.10 | 106.10 | 1,000,244 | +0.99(+0.94%) |
Mar 27, 2013 | 104.23 | 105.21 | 103.77 | 105.11 | 1,613,728 | +0.15(+0.15%) |
Mar 26, 2013 | 104.48 | 105.11 | 104.19 | 104.96 | 900,174 | +0.80(+0.77%) |
Mar 25, 2013 | 105.38 | 105.79 | 103.61 | 104.16 | 788,066 | -0.84(-0.80%) |
Mar 22, 2013 | 104.42 | 105.08 | 104.32 | 105.00 | 1,091,510 | +1.11(+1.07%) |
Mar 21, 2013 | 105.22 | 105.37 | 103.40 | 103.88 | 1,146,987 | -1.67(-1.59%) |
Mar 20, 2013 | 105.56 | 105.76 | 105.09 | 105.56 | 921,561 | -0.30(-0.29%) |
Mar 19, 2013 | 106.39 | 106.80 | 104.90 | 105.86 | 830,738 | -0.22(-0.21%) |
Mar 18, 2013 | 105.09 | 106.71 | 105.09 | 106.08 | 637,428 | -0.31(-0.29%) |
Mar 15, 2013 | 106.58 | 106.58 | 105.72 | 106.39 | 744,716 | -0.11(-0.11%) |
Mar 14, 2013 | 105.91 | 106.54 | 105.55 | 106.50 | 784,111 | +0.80(+0.76%) |
Mar 13, 2013 | 104.19 | 105.87 | 104.18 | 105.70 | 785,524 | +1.60(+1.54%) |
Mar 12, 2013 | 104.33 | 104.79 | 103.47 | 104.10 | 590,006 | -0.31(-0.30%) |
Mar 11, 2013 | 104.20 | 104.62 | 104.06 | 104.42 | 245,248 | +0.12(+0.12%) |
Mar 08, 2013 | 104.08 | 104.42 | 103.40 | 104.29 | 919,635 | +1.12(+1.09%) |
Mar 07, 2013 | 104.14 | 104.14 | 102.74 | 103.17 | 979,234 | -0.48(-0.46%) |
Mar 06, 2013 | 104.60 | 104.91 | 103.47 | 103.65 | 760,957 | -0.40(-0.38%) |
Mar 05, 2013 | 103.23 | 104.55 | 103.02 | 104.05 | 1,112,624 | +1.55(+1.51%) |
Mar 04, 2013 | 100.54 | 102.50 | 100.54 | 102.50 | 897,422 | +1.20(+1.18%) |
Mar 01, 2013 | 100.96 | 101.72 | 100.26 | 101.30 | 486,284 | -0.15(-0.15%) |
Feb 28, 2013 | 101.75 | 102.20 | 101.21 | 101.45 | 546,440 | +0.03(+0.03%) |
Feb 27, 2013 | 98.20 | 101.88 | 98.19 | 101.42 | 1,490,679 | +2.90(+2.94%) |
Feb 26, 2013 | 98.84 | 98.84 | 97.99 | 98.52 | 915,024 | +0.19(+0.19%) |
Feb 25, 2013 | 100.38 | 101.25 | 98.33 | 98.33 | 534,943 | -2.22(-2.20%) |
Feb 22, 2013 | 99.94 | 100.67 | 99.65 | 100.55 | 536,276 | +1.17(+1.18%) |
Feb 21, 2013 | 99.99 | 100.11 | 98.76 | 99.38 | 919,692 | -0.71(-0.71%) |
Feb 20, 2013 | 101.92 | 101.92 | 100.02 | 100.09 | 835,125 | -1.75(-1.72%) |
Feb 19, 2013 | 100.60 | 101.85 | 100.60 | 101.84 | 612,757 | +1.25(+1.24%) |
Feb 15, 2013 | 100.72 | 101.16 | 100.39 | 100.59 | 698,722 | +0.03(+0.03%) |
Feb 14, 2013 | 100.00 | 100.60 | 99.88 | 100.56 | 190,549 | +0.24(+0.24%) |
Feb 13, 2013 | 99.99 | 100.60 | 99.79 | 100.33 | 472,195 | +0.44(+0.44%) |
Feb 12, 2013 | 100.05 | 100.19 | 99.67 | 99.89 | 849,716 | +0.01(+0.01%) |
Feb 11, 2013 | 100.12 | 100.29 | 99.64 | 99.88 | 440,889 | -0.10(-0.10%) |
Feb 08, 2013 | 99.67 | 100.19 | 99.42 | 99.97 | 344,079 | +0.46(+0.46%) |
Feb 07, 2013 | 99.29 | 99.68 | 98.84 | 99.52 | 294,693 | +0.31(+0.32%) |
Feb 06, 2013 | 98.41 | 99.26 | 98.29 | 99.20 | 303,453 | +1.05(+1.07%) |
Feb 04, 2013 | 98.20 | 99.02 | 97.86 | 98.16 | 443,375 | -0.68(-0.69%) |
Feb 01, 2013 | 98.86 | 100.36 | 98.45 | 98.84 | 602,773 | +0.84(+0.85%) |
Jan 31, 2013 | 97.75 | 98.42 | 97.46 | 98.01 | 1,090,177 | +0.25(+0.25%) |
Jan 30, 2013 | 98.87 | 99.05 | 97.53 | 97.76 | 1,488,481 | -1.46(-1.48%) |
Jan 29, 2013 | 99.33 | 99.34 | 98.67 | 99.22 | 771,814 | -0.12(-0.12%) |
Jan 28, 2013 | 99.37 | 99.53 | 98.68 | 99.35 | 1,153,858 | +0.08(+0.08%) |
Jan 25, 2013 | 99.30 | 99.38 | 98.19 | 99.27 | 974,092 | +0.24(+0.24%) |
Jan 24, 2013 | 97.65 | 99.24 | 97.38 | 99.03 | 1,854,102 | +1.53(+1.57%) |
Jan 23, 2013 | 97.37 | 97.99 | 97.07 | 97.50 | 1,379,668 | +0.02(+0.02%) |
Jan 22, 2013 | 96.44 | 97.58 | 96.43 | 97.48 | 829,356 | +1.06(+1.09%) |
Jan 18, 2013 | 96.52 | 96.52 | 95.53 | 96.43 | 672,164 | +0.14(+0.15%) |
Jan 17, 2013 | 96.14 | 96.38 | 95.68 | 96.28 | 895,552 | +0.59(+0.62%) |
Jan 16, 2013 | 95.57 | 95.83 | 95.36 | 95.69 | 970,216 | +0.04(+0.04%) |
Jan 15, 2013 | 94.52 | 95.75 | 94.44 | 95.66 | 377,579 | +0.66(+0.69%) |
Jan 14, 2013 | 94.63 | 95.00 | 94.52 | 95.00 | 259,927 | +0.49(+0.51%) |
Jan 11, 2013 | 94.50 | 94.88 | 94.24 | 94.52 | 166,989 | -0.02(-0.02%) |
Jan 10, 2013 | 94.26 | 94.59 | 93.94 | 94.53 | 386,073 | +0.53(+0.57%) |
Jan 09, 2013 | 93.39 | 94.17 | 93.39 | 94.00 | 201,319 | +0.92(+0.99%) |
Jan 08, 2013 | 93.04 | 93.57 | 92.48 | 93.08 | 463,370 | -0.32(-0.35%) |
Jan 07, 2013 | 93.20 | 93.73 | 92.91 | 93.40 | 230,028 | -0.33(-0.36%) |
Jan 04, 2013 | 92.91 | 93.83 | 92.64 | 93.74 | 244,859 | +1.14(+1.23%) |
Jan 03, 2013 | 91.30 | 93.36 | 91.30 | 92.59 | 327,531 | +0.68(+0.73%) |