Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 92.21 | 92.74 | 91.37 | 92.18 | 376,067 | +0.05(+0.06%) |
Mar 27, 2013 | 96.30 | 96.30 | 90.42 | 92.13 | 282,633 | -0.04(-0.04%) |
Mar 26, 2013 | 92.35 | 92.63 | 91.52 | 92.17 | 610,086 | +0.14(+0.16%) |
Mar 25, 2013 | 93.03 | 93.62 | 91.54 | 92.02 | 476,130 | -0.76(-0.82%) |
Mar 22, 2013 | 93.17 | 93.90 | 92.62 | 92.78 | 1,226,330 | +0.14(+0.15%) |
Mar 21, 2013 | 92.85 | 93.26 | 92.41 | 92.64 | 437,819 | -0.66(-0.71%) |
Mar 20, 2013 | 93.77 | 93.77 | 93.03 | 93.30 | 495,929 | +0.24(+0.26%) |
Mar 19, 2013 | 94.12 | 94.91 | 92.83 | 93.06 | 396,552 | -0.82(-0.88%) |
Mar 18, 2013 | 92.87 | 94.87 | 92.87 | 93.88 | 469,401 | +0.30(+0.32%) |
Mar 15, 2013 | 94.38 | 95.02 | 93.07 | 93.58 | 1,115,043 | -1.03(-1.09%) |
Mar 14, 2013 | 95.02 | 95.98 | 94.25 | 94.61 | 690,226 | -0.08(-0.09%) |
Mar 13, 2013 | 94.03 | 95.11 | 93.81 | 94.70 | 461,041 | +0.79(+0.84%) |
Mar 12, 2013 | 94.68 | 94.79 | 93.75 | 93.91 | 484,181 | -0.70(-0.74%) |
Mar 11, 2013 | 94.54 | 95.55 | 93.77 | 94.61 | 687,256 | -0.15(-0.16%) |
Mar 08, 2013 | 94.10 | 94.86 | 93.67 | 94.77 | 1,153,767 | +1.33(+1.42%) |
Mar 07, 2013 | 92.13 | 93.60 | 91.80 | 93.44 | 520,828 | +1.17(+1.27%) |
Mar 06, 2013 | 92.01 | 93.02 | 91.70 | 92.27 | 333,042 | +0.57(+0.62%) |
Mar 05, 2013 | 89.95 | 92.27 | 89.69 | 91.70 | 312,208 | +2.32(+2.60%) |
Mar 04, 2013 | 88.63 | 89.60 | 88.63 | 89.37 | 290,384 | +0.44(+0.50%) |
Mar 01, 2013 | 86.88 | 89.72 | 86.73 | 88.93 | 418,060 | +1.17(+1.33%) |
Feb 28, 2013 | 88.40 | 88.52 | 86.93 | 87.77 | 452,175 | +0.85(+0.98%) |
Feb 27, 2013 | 85.90 | 87.62 | 85.90 | 86.92 | 370,182 | +1.06(+1.23%) |
Feb 26, 2013 | 86.25 | 86.61 | 84.57 | 85.86 | 615,757 | +0.71(+0.83%) |
Feb 25, 2013 | 88.62 | 88.62 | 85.05 | 85.15 | 416,358 | -3.11(-3.53%) |
Feb 22, 2013 | 88.81 | 90.19 | 87.89 | 88.26 | 484,409 | +0.18(+0.20%) |
Feb 21, 2013 | 88.42 | 88.74 | 87.24 | 88.08 | 492,419 | -0.66(-0.74%) |
Feb 20, 2013 | 91.72 | 91.75 | 88.38 | 88.74 | 460,036 | -3.08(-3.35%) |
Feb 19, 2013 | 91.70 | 92.62 | 91.25 | 91.82 | 582,060 | +0.85(+0.94%) |
Feb 15, 2013 | 90.06 | 91.74 | 89.99 | 90.96 | 315,693 | +0.67(+0.74%) |
Feb 14, 2013 | 89.67 | 90.38 | 89.27 | 90.30 | 543,215 | +0.74(+0.82%) |
Feb 13, 2013 | 88.86 | 89.98 | 88.55 | 89.56 | 477,250 | +0.99(+1.12%) |
Feb 12, 2013 | 88.09 | 89.23 | 86.86 | 88.57 | 465,463 | +0.32(+0.37%) |
Feb 11, 2013 | 92.20 | 92.20 | 86.81 | 88.24 | 453,574 | -0.18(-0.20%) |
Feb 08, 2013 | 88.14 | 88.65 | 87.70 | 88.42 | 139,433 | +0.81(+0.92%) |
Feb 07, 2013 | 88.97 | 89.17 | 86.68 | 87.61 | 258,607 | -1.65(-1.84%) |
Feb 06, 2013 | 87.71 | 89.40 | 87.04 | 89.26 | 305,951 | +1.48(+1.68%) |
Feb 04, 2013 | 88.08 | 88.93 | 87.59 | 87.78 | 231,686 | -0.72(-0.81%) |
Feb 01, 2013 | 89.54 | 90.05 | 88.46 | 88.50 | 272,569 | -0.33(-0.37%) |
Jan 31, 2013 | 89.60 | 90.08 | 88.70 | 88.84 | 390,243 | -1.21(-1.34%) |
Jan 30, 2013 | 91.34 | 91.65 | 89.90 | 90.04 | 332,363 | -1.35(-1.48%) |
Jan 29, 2013 | 89.38 | 91.64 | 89.16 | 91.39 | 342,054 | +2.07(+2.32%) |
Jan 28, 2013 | 89.52 | 89.77 | 88.66 | 89.32 | 195,605 | -0.07(-0.08%) |
Jan 25, 2013 | 89.37 | 89.83 | 89.11 | 89.40 | 495,586 | +0.11(+0.12%) |
Jan 24, 2013 | 88.75 | 90.31 | 88.69 | 89.29 | 224,695 | +0.75(+0.84%) |
Jan 23, 2013 | 88.52 | 89.40 | 88.23 | 88.54 | 428,551 | -0.23(-0.26%) |
Jan 22, 2013 | 88.18 | 89.63 | 88.15 | 88.77 | 268,576 | +0.59(+0.67%) |
Jan 18, 2013 | 88.18 | 88.88 | 87.85 | 88.18 | 307,377 | +0.05(+0.05%) |
Jan 17, 2013 | 88.18 | 89.10 | 87.94 | 88.14 | 368,440 | +0.22(+0.26%) |
Jan 16, 2013 | 88.87 | 88.87 | 87.59 | 87.91 | 269,263 | -1.12(-1.26%) |
Jan 15, 2013 | 87.83 | 89.06 | 87.60 | 89.04 | 238,735 | +0.78(+0.89%) |
Jan 14, 2013 | 88.40 | 88.56 | 87.66 | 88.25 | 166,146 | -0.15(-0.17%) |
Jan 11, 2013 | 88.26 | 88.54 | 87.78 | 88.41 | 258,149 | -0.15(-0.17%) |
Jan 10, 2013 | 88.53 | 88.67 | 87.96 | 88.56 | 392,955 | +0.34(+0.39%) |
Jan 09, 2013 | 88.31 | 88.47 | 87.69 | 88.22 | 347,688 | +0.52(+0.60%) |
Jan 08, 2013 | 87.97 | 88.53 | 87.07 | 87.69 | 471,801 | -0.28(-0.32%) |
Jan 07, 2013 | 90.01 | 90.01 | 87.61 | 87.97 | 266,177 | +0.12(+0.13%) |
Jan 04, 2013 | 87.44 | 88.08 | 87.17 | 87.86 | 398,701 | +0.62(+0.71%) |
Jan 03, 2013 | 87.60 | 87.80 | 87.06 | 87.24 | 461,949 | -0.04(-0.04%) |