Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 107.74 | 110.90 | 107.60 | 110.06 | 299,216 | +3.44(+3.23%) |
Feb 27, 2013 | 105.28 | 107.52 | 104.94 | 106.62 | 152,587 | +3.18(+3.07%) |
Feb 26, 2013 | 106.98 | 109.50 | 102.86 | 103.44 | 326,397 | -4.92(-4.54%) |
Feb 22, 2013 | 109.78 | 111.30 | 108.30 | 108.36 | 249,292 | -0.56(-0.51%) |
Feb 21, 2013 | 109.66 | 109.98 | 107.60 | 108.92 | 277,482 | -1.22(-1.11%) |
Feb 20, 2013 | 106.92 | 111.88 | 106.76 | 110.14 | 555,094 | +6.18(+5.94%) |
Feb 19, 2013 | 101.06 | 105.14 | 100.89 | 103.96 | 341,486 | +2.68(+2.65%) |
Feb 15, 2013 | 99.78 | 102.16 | 99.12 | 101.28 | 461,020 | +4.14(+4.26%) |
Feb 14, 2013 | 94.18 | 98.44 | 93.88 | 97.14 | 344,864 | +1.94(+2.04%) |
Feb 13, 2013 | 93.50 | 95.38 | 93.45 | 95.20 | 185,087 | +2.02(+2.17%) |
Feb 12, 2013 | 94.86 | 95.54 | 92.82 | 93.18 | 191,271 | -0.63(-0.67%) |
Feb 11, 2013 | 93.64 | 94.94 | 93.20 | 93.81 | 207,099 | +2.75(+3.02%) |
Feb 08, 2013 | 91.32 | 91.90 | 89.84 | 91.06 | 90,955 | +0.01(+0.01%) |
Feb 07, 2013 | 91.56 | 91.82 | 88.80 | 91.05 | 415,485 | +2.03(+2.28%) |
Feb 06, 2013 | 89.98 | 89.98 | 88.80 | 89.02 | 104,629 | -0.78(-0.87%) |
Feb 04, 2013 | 91.20 | 91.34 | 88.66 | 89.80 | 266,060 | +0.72(+0.81%) |
Feb 01, 2013 | 87.76 | 91.00 | 87.56 | 89.08 | 287,165 | -2.24(-2.45%) |
Jan 31, 2013 | 89.54 | 93.24 | 89.14 | 91.32 | 394,990 | +2.92(+3.30%) |
Jan 30, 2013 | 88.96 | 89.42 | 86.80 | 88.40 | 340,779 | -3.74(-4.06%) |
Jan 29, 2013 | 93.62 | 93.67 | 91.50 | 92.14 | 200,197 | -3.02(-3.17%) |
Jan 28, 2013 | 94.62 | 95.92 | 93.92 | 95.16 | 179,038 | +1.98(+2.12%) |
Jan 25, 2013 | 91.64 | 93.69 | 91.32 | 93.18 | 385,144 | +2.72(+3.01%) |
Jan 24, 2013 | 89.88 | 90.89 | 88.92 | 90.46 | 445,423 | +3.16(+3.62%) |
Jan 23, 2013 | 86.72 | 88.12 | 86.10 | 87.30 | 209,152 | -0.38(-0.43%) |
Jan 22, 2013 | 89.22 | 89.28 | 86.74 | 87.68 | 261,687 | -1.84(-2.06%) |
Jan 18, 2013 | 88.26 | 90.32 | 88.20 | 89.52 | 189,084 | -0.88(-0.97%) |
Jan 17, 2013 | 93.44 | 93.64 | 89.10 | 90.40 | 224,630 | -1.30(-1.42%) |
Jan 16, 2013 | 93.00 | 93.58 | 91.24 | 91.70 | 153,524 | -0.48(-0.52%) |
Jan 15, 2013 | 93.14 | 93.82 | 91.02 | 92.18 | 192,216 | -1.98(-2.10%) |
Jan 14, 2013 | 94.06 | 96.14 | 93.60 | 94.16 | 198,321 | -3.70(-3.78%) |
Jan 11, 2013 | 96.40 | 99.88 | 96.32 | 97.86 | 177,947 | +1.96(+2.04%) |
Jan 10, 2013 | 96.68 | 96.70 | 94.98 | 95.90 | 159,751 | -2.78(-2.82%) |
Jan 09, 2013 | 98.96 | 100.62 | 98.56 | 98.68 | 135,133 | +0.02(+0.02%) |
Jan 08, 2013 | 98.14 | 99.86 | 97.36 | 98.66 | 163,953 | -1.48(-1.48%) |
Jan 07, 2013 | 101.42 | 101.48 | 99.49 | 100.14 | 136,203 | +0.58(+0.58%) |
Jan 04, 2013 | 102.64 | 104.24 | 99.12 | 99.56 | 307,920 | -1.42(-1.41%) |
Jan 03, 2013 | 96.80 | 101.80 | 95.41 | 100.98 | 445,461 | +4.88(+5.08%) |
Jan 02, 2013 | 93.24 | 96.25 | 93.12 | 96.10 | 339,138 | -4.04(-4.03%) |
Dec 31, 2012 | 102.18 | 102.72 | 99.32 | 100.14 | 246,000 | -1.98(-1.94%) |
Dec 28, 2012 | 101.98 | 103.10 | 101.70 | 102.12 | 137,758 | +1.14(+1.13%) |
Dec 27, 2012 | 102.60 | 103.22 | 99.04 | 100.98 | 204,778 | -1.78(-1.73%) |
Dec 26, 2012 | 101.62 | 103.56 | 101.10 | 102.76 | 144,240 | -0.58(-0.56%) |
Dec 24, 2012 | 102.00 | 103.68 | 101.70 | 103.34 | 78,384 | +0.64(+0.62%) |
Dec 21, 2012 | 103.16 | 103.37 | 100.64 | 102.70 | 254,691 | -0.15(-0.14%) |
Dec 20, 2012 | 101.50 | 105.10 | 100.78 | 102.85 | 647,493 | +6.99(+7.29%) |
Dec 19, 2012 | 95.60 | 96.30 | 93.93 | 95.86 | 276,448 | +3.22(+3.48%) |
Dec 18, 2012 | 88.90 | 94.32 | 88.60 | 92.64 | 386,303 | +3.14(+3.51%) |
Dec 17, 2012 | 89.46 | 90.72 | 89.00 | 89.50 | 135,812 | -0.30(-0.33%) |
Dec 14, 2012 | 88.34 | 89.80 | 87.72 | 89.80 | 126,431 | +2.04(+2.32%) |
Dec 13, 2012 | 88.38 | 89.52 | 87.21 | 87.76 | 350,254 | +4.56(+5.48%) |
Dec 12, 2012 | 84.30 | 85.22 | 81.50 | 83.20 | 357,172 | -2.56(-2.99%) |
Dec 11, 2012 | 85.92 | 86.68 | 85.56 | 85.76 | 160,720 | +1.40(+1.66%) |
Dec 10, 2012 | 83.58 | 84.56 | 83.54 | 84.36 | 119,198 | -0.72(-0.85%) |
Dec 07, 2012 | 85.04 | 86.06 | 84.16 | 85.08 | 154,826 | -0.46(-0.54%) |
Dec 06, 2012 | 87.20 | 87.44 | 84.22 | 85.54 | 248,564 | -0.76(-0.88%) |
Dec 05, 2012 | 86.26 | 88.04 | 85.84 | 86.30 | 254,289 | +0.46(+0.54%) |