Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 91.11 | 92.14 | 91.11 | 91.84 | 203,444 | +1.01(+1.12%) |
Mar 27, 2013 | 90.72 | 91.18 | 90.17 | 90.83 | 203,389 | -0.03(-0.03%) |
Mar 26, 2013 | 89.84 | 90.89 | 89.23 | 90.86 | 247,085 | +0.96(+1.07%) |
Mar 25, 2013 | 88.18 | 90.07 | 88.00 | 89.90 | 362,274 | +1.76(+2.00%) |
Mar 22, 2013 | 89.01 | 89.36 | 87.27 | 88.14 | 419,347 | -0.55(-0.61%) |
Mar 21, 2013 | 88.19 | 89.16 | 87.74 | 88.69 | 387,110 | +0.48(+0.55%) |
Mar 20, 2013 | 86.88 | 89.81 | 86.12 | 88.20 | 538,061 | +1.37(+1.57%) |
Mar 19, 2013 | 85.47 | 86.89 | 85.47 | 86.84 | 611,818 | +1.41(+1.64%) |
Mar 18, 2013 | 83.28 | 85.72 | 83.28 | 85.43 | 244,936 | +1.50(+1.79%) |
Mar 15, 2013 | 84.63 | 84.67 | 83.37 | 83.93 | 195,909 | -0.52(-0.62%) |
Mar 14, 2013 | 83.41 | 84.96 | 82.94 | 84.45 | 299,034 | +0.81(+0.96%) |
Mar 13, 2013 | 82.78 | 84.38 | 82.48 | 83.64 | 271,707 | +1.23(+1.49%) |
Mar 12, 2013 | 82.22 | 82.78 | 81.70 | 82.42 | 248,020 | -0.15(-0.18%) |
Mar 11, 2013 | 83.42 | 83.45 | 82.28 | 82.56 | 164,295 | -0.69(-0.83%) |
Mar 08, 2013 | 82.93 | 83.26 | 82.46 | 83.25 | 450,366 | +0.86(+1.04%) |
Mar 07, 2013 | 81.79 | 83.17 | 81.72 | 82.39 | 201,047 | -0.31(-0.37%) |
Mar 06, 2013 | 84.85 | 85.42 | 82.58 | 82.70 | 469,344 | -1.82(-2.15%) |
Mar 05, 2013 | 83.61 | 84.66 | 83.12 | 84.52 | 377,350 | +1.13(+1.35%) |
Mar 04, 2013 | 80.84 | 83.49 | 80.68 | 83.39 | 325,790 | +2.37(+2.93%) |
Mar 01, 2013 | 80.26 | 82.00 | 80.26 | 81.02 | 415,695 | +0.84(+1.04%) |
Feb 28, 2013 | 81.46 | 81.51 | 80.13 | 80.18 | 267,023 | -0.81(-1.00%) |
Feb 27, 2013 | 80.71 | 81.52 | 80.24 | 80.99 | 470,961 | -0.07(-0.09%) |
Feb 26, 2013 | 79.03 | 81.32 | 78.92 | 81.06 | 379,695 | +1.03(+1.29%) |
Feb 22, 2013 | 80.50 | 80.64 | 79.79 | 80.03 | 411,228 | -0.32(-0.40%) |
Feb 21, 2013 | 78.88 | 80.47 | 77.85 | 80.36 | 593,992 | +1.12(+1.41%) |
Feb 20, 2013 | 79.62 | 80.15 | 78.81 | 79.24 | 569,053 | -0.54(-0.67%) |
Feb 19, 2013 | 80.65 | 80.91 | 78.87 | 79.77 | 636,490 | -0.78(-0.97%) |
Feb 15, 2013 | 77.56 | 80.63 | 76.98 | 80.56 | 650,790 | +0.91(+1.14%) |
Feb 14, 2013 | 80.65 | 80.65 | 79.07 | 79.65 | 497,682 | -0.73(-0.91%) |
Feb 13, 2013 | 79.84 | 80.79 | 79.56 | 80.38 | 583,745 | +0.51(+0.64%) |
Feb 12, 2013 | 79.39 | 79.92 | 79.09 | 79.87 | 802,212 | +0.73(+0.92%) |
Feb 11, 2013 | 79.01 | 79.33 | 78.49 | 79.14 | 805,356 | +0.12(+0.15%) |
Feb 08, 2013 | 75.37 | 79.57 | 75.37 | 79.02 | 1,019,076 | +2.98(+3.92%) |
Feb 07, 2013 | 81.31 | 82.08 | 74.99 | 76.04 | 2,424,350 | -9.23(-10.82%) |
Feb 06, 2013 | 84.49 | 85.57 | 84.04 | 85.27 | 518,493 | +1.34(+1.59%) |
Feb 04, 2013 | 84.96 | 85.02 | 83.50 | 83.94 | 291,859 | -0.77(-0.91%) |
Feb 01, 2013 | 84.02 | 85.21 | 84.02 | 84.70 | 277,151 | +0.55(+0.65%) |
Jan 31, 2013 | 81.91 | 84.41 | 81.91 | 84.16 | 415,217 | +1.96(+2.38%) |
Jan 30, 2013 | 82.57 | 83.31 | 82.10 | 82.20 | 274,121 | -0.74(-0.90%) |
Jan 29, 2013 | 82.62 | 83.24 | 80.79 | 82.94 | 524,392 | +0.81(+0.99%) |
Jan 28, 2013 | 82.87 | 83.36 | 81.59 | 82.13 | 321,783 | -0.58(-0.71%) |
Jan 25, 2013 | 82.36 | 83.21 | 81.95 | 82.71 | 369,103 | +0.35(+0.43%) |
Jan 24, 2013 | 82.70 | 83.62 | 80.66 | 82.36 | 974,581 | -1.54(-1.83%) |
Jan 23, 2013 | 84.59 | 84.77 | 83.62 | 83.90 | 438,457 | -0.43(-0.51%) |
Jan 22, 2013 | 84.62 | 85.66 | 84.11 | 84.33 | 426,655 | -0.53(-0.62%) |
Jan 18, 2013 | 83.36 | 85.18 | 82.70 | 84.86 | 503,693 | +1.77(+2.13%) |
Jan 17, 2013 | 82.48 | 83.20 | 81.69 | 83.08 | 326,991 | +0.68(+0.83%) |
Jan 16, 2013 | 81.52 | 82.60 | 80.56 | 82.40 | 392,283 | +0.93(+1.14%) |
Jan 15, 2013 | 81.23 | 81.74 | 80.23 | 81.47 | 447,111 | -0.10(-0.12%) |
Jan 14, 2013 | 79.55 | 82.07 | 79.24 | 81.57 | 650,865 | +2.39(+3.02%) |
Jan 11, 2013 | 76.62 | 79.42 | 76.62 | 79.18 | 597,013 | +2.76(+3.61%) |
Jan 10, 2013 | 76.10 | 76.56 | 74.01 | 76.43 | 662,628 | +0.31(+0.41%) |
Jan 09, 2013 | 76.43 | 76.43 | 75.40 | 76.11 | 473,387 | -0.14(-0.18%) |
Jan 08, 2013 | 76.28 | 76.58 | 75.84 | 76.25 | 508,952 | +0.19(+0.25%) |
Jan 07, 2013 | 76.86 | 77.36 | 75.55 | 76.06 | 535,523 | -0.78(-1.02%) |
Jan 04, 2013 | 77.02 | 77.64 | 76.30 | 76.84 | 486,727 | -0.22(-0.29%) |
Jan 03, 2013 | 76.62 | 77.76 | 76.20 | 77.06 | 585,548 | +0.66(+0.86%) |