Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 93.52 | 95.35 | 93.40 | 94.75 | 563,548 | +1.22(+1.31%) |
Apr 29, 2013 | 93.70 | 94.93 | 92.54 | 93.53 | 250,882 | -0.35(-0.38%) |
Apr 26, 2013 | 94.11 | 94.24 | 93.73 | 93.89 | 316,501 | +0.02(+0.02%) |
Apr 25, 2013 | 94.13 | 94.78 | 93.21 | 93.87 | 363,744 | -0.19(-0.20%) |
Apr 24, 2013 | 93.03 | 94.69 | 92.43 | 94.06 | 408,104 | +1.11(+1.19%) |
Apr 23, 2013 | 92.01 | 94.56 | 91.90 | 92.95 | 709,892 | +2.41(+2.66%) |
Apr 22, 2013 | 90.54 | 91.20 | 89.27 | 90.54 | 390,961 | -0.16(-0.17%) |
Apr 19, 2013 | 88.08 | 92.18 | 87.96 | 90.70 | 846,242 | +2.67(+3.03%) |
Apr 18, 2013 | 87.61 | 88.14 | 86.83 | 88.03 | 250,477 | +0.78(+0.89%) |
Apr 17, 2013 | 88.20 | 89.32 | 86.08 | 87.25 | 476,699 | -1.78(-2.00%) |
Apr 16, 2013 | 86.94 | 89.06 | 86.60 | 89.03 | 315,871 | +2.45(+2.83%) |
Apr 15, 2013 | 88.12 | 88.12 | 86.12 | 86.58 | 532,574 | -1.43(-1.62%) |
Apr 12, 2013 | 85.61 | 88.97 | 85.61 | 88.01 | 462,588 | +2.36(+2.76%) |
Apr 11, 2013 | 84.09 | 86.57 | 83.04 | 85.65 | 840,828 | +1.49(+1.77%) |
Apr 10, 2013 | 84.39 | 85.32 | 83.71 | 84.16 | 713,332 | +0.10(+0.12%) |
Apr 09, 2013 | 85.59 | 85.68 | 84.02 | 84.06 | 428,946 | -1.26(-1.48%) |
Apr 08, 2013 | 85.65 | 85.68 | 84.74 | 85.32 | 528,047 | -0.11(-0.12%) |
Apr 05, 2013 | 86.44 | 86.45 | 84.65 | 85.43 | 646,150 | -1.86(-2.14%) |
Apr 04, 2013 | 86.39 | 87.53 | 86.19 | 87.29 | 392,928 | +0.71(+0.82%) |
Apr 03, 2013 | 88.66 | 89.03 | 85.97 | 86.58 | 579,385 | -1.95(-2.21%) |
Apr 02, 2013 | 89.71 | 90.40 | 88.05 | 88.54 | 384,931 | -1.25(-1.39%) |
Apr 01, 2013 | 90.25 | 90.89 | 89.22 | 89.78 | 285,609 | -0.47(-0.52%) |
Mar 28, 2013 | 89.52 | 90.54 | 89.52 | 90.25 | 207,040 | +1.00(+1.12%) |
Mar 27, 2013 | 89.15 | 89.60 | 88.60 | 89.25 | 206,985 | -0.03(-0.03%) |
Mar 26, 2013 | 88.28 | 89.31 | 87.68 | 89.28 | 251,452 | +0.94(+1.07%) |
Mar 25, 2013 | 86.65 | 88.51 | 86.47 | 88.34 | 368,678 | +1.73(+1.99%) |
Mar 22, 2013 | 87.46 | 87.80 | 85.75 | 86.61 | 426,759 | -0.54(-0.61%) |
Mar 21, 2013 | 86.66 | 87.61 | 86.21 | 87.15 | 393,953 | +0.48(+0.55%) |
Mar 20, 2013 | 85.37 | 88.25 | 84.63 | 86.67 | 547,573 | +1.34(+1.57%) |
Mar 19, 2013 | 83.99 | 85.38 | 83.99 | 85.33 | 622,633 | +1.38(+1.64%) |
Mar 18, 2013 | 81.84 | 84.23 | 81.84 | 83.95 | 249,265 | +1.48(+1.79%) |
Mar 15, 2013 | 83.16 | 83.20 | 81.92 | 82.47 | 199,372 | -0.51(-0.62%) |
Mar 14, 2013 | 81.96 | 83.49 | 81.50 | 82.98 | 304,320 | +0.79(+0.96%) |
Mar 13, 2013 | 81.34 | 82.92 | 81.04 | 82.19 | 276,510 | +1.21(+1.49%) |
Mar 12, 2013 | 80.79 | 81.34 | 80.28 | 80.98 | 252,404 | -0.14(-0.18%) |
Mar 11, 2013 | 81.97 | 82.00 | 80.85 | 81.13 | 167,200 | -0.68(-0.83%) |
Mar 08, 2013 | 81.49 | 81.81 | 81.03 | 81.81 | 458,328 | +0.85(+1.04%) |
Mar 07, 2013 | 80.37 | 81.72 | 80.30 | 80.96 | 204,600 | -0.30(-0.37%) |
Mar 06, 2013 | 83.38 | 83.94 | 81.14 | 81.26 | 477,640 | -1.79(-2.15%) |
Mar 05, 2013 | 82.16 | 83.19 | 81.68 | 83.05 | 384,020 | +1.11(+1.35%) |
Mar 04, 2013 | 79.44 | 82.04 | 79.28 | 81.94 | 331,549 | +2.33(+2.93%) |
Mar 01, 2013 | 78.86 | 80.58 | 78.86 | 79.61 | 423,043 | +0.82(+1.04%) |
Feb 28, 2013 | 80.04 | 80.09 | 78.74 | 78.79 | 271,743 | -0.80(-1.00%) |
Feb 27, 2013 | 79.31 | 80.10 | 78.85 | 79.59 | 479,286 | -0.07(-0.09%) |
Feb 26, 2013 | 77.66 | 79.90 | 77.55 | 79.66 | 386,407 | +1.01(+1.29%) |
Feb 22, 2013 | 79.10 | 79.24 | 78.40 | 78.64 | 418,497 | -0.32(-0.40%) |
Feb 21, 2013 | 77.51 | 79.07 | 76.49 | 78.96 | 604,492 | +1.10(+1.41%) |
Feb 20, 2013 | 78.24 | 78.76 | 77.44 | 77.86 | 579,112 | -0.53(-0.67%) |
Feb 19, 2013 | 79.25 | 79.50 | 77.50 | 78.39 | 647,741 | -0.77(-0.97%) |
Feb 15, 2013 | 76.21 | 79.23 | 75.64 | 79.16 | 662,294 | +0.89(+1.14%) |
Feb 14, 2013 | 79.25 | 79.25 | 77.69 | 78.27 | 506,480 | -0.72(-0.91%) |
Feb 13, 2013 | 78.46 | 79.38 | 78.18 | 78.98 | 594,064 | +0.51(+0.64%) |
Feb 12, 2013 | 78.01 | 78.53 | 77.72 | 78.48 | 816,393 | +0.72(+0.92%) |
Feb 11, 2013 | 77.63 | 77.95 | 77.13 | 77.76 | 819,592 | +0.11(+0.15%) |
Feb 08, 2013 | 74.06 | 78.19 | 74.06 | 77.65 | 1,037,090 | +2.93(+3.92%) |
Feb 07, 2013 | 79.90 | 80.65 | 73.69 | 74.72 | 2,467,205 | -9.07(-10.82%) |
Feb 06, 2013 | 83.02 | 84.09 | 82.58 | 83.79 | 527,658 | +1.31(+1.59%) |
Feb 04, 2013 | 83.48 | 83.54 | 82.05 | 82.48 | 297,019 | -0.75(-0.91%) |