Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 104.00 | 104.86 | 103.75 | 104.84 | 419,909 | +0.74(+0.71%) |
Feb 27, 2013 | 102.98 | 104.65 | 102.54 | 104.10 | 276,069 | +0.92(+0.89%) |
Feb 26, 2013 | 103.35 | 103.98 | 102.37 | 103.18 | 496,518 | +0.31(+0.31%) |
Feb 25, 2013 | 103.87 | 104.84 | 102.64 | 102.86 | 770,188 | -0.65(-0.63%) |
Feb 22, 2013 | 101.71 | 103.56 | 101.33 | 103.52 | 409,144 | +2.34(+2.31%) |
Feb 21, 2013 | 102.35 | 102.35 | 100.05 | 101.17 | 543,516 | -1.49(-1.45%) |
Feb 20, 2013 | 102.70 | 103.82 | 102.37 | 102.66 | 442,781 | -0.10(-0.10%) |
Feb 19, 2013 | 102.96 | 103.63 | 102.53 | 102.76 | 508,364 | +0.27(+0.27%) |
Feb 15, 2013 | 103.28 | 103.73 | 102.40 | 102.49 | 326,560 | -0.96(-0.93%) |
Feb 14, 2013 | 103.74 | 104.36 | 103.27 | 103.44 | 245,146 | -0.62(-0.59%) |
Feb 13, 2013 | 103.47 | 104.49 | 102.94 | 104.06 | 516,953 | +0.54(+0.52%) |
Feb 12, 2013 | 102.48 | 103.81 | 102.48 | 103.52 | 398,079 | +1.13(+1.11%) |
Feb 11, 2013 | 102.07 | 102.91 | 101.70 | 102.39 | 208,918 | +0.28(+0.27%) |
Feb 08, 2013 | 103.07 | 104.79 | 102.09 | 102.11 | 507,747 | -0.78(-0.76%) |
Feb 07, 2013 | 101.36 | 103.56 | 101.36 | 102.89 | 668,877 | +1.34(+1.32%) |
Feb 06, 2013 | 102.48 | 103.09 | 99.38 | 101.56 | 774,647 | -3.56(-3.39%) |
Feb 04, 2013 | 107.52 | 108.86 | 103.18 | 105.12 | 920,141 | -5.89(-5.31%) |
Feb 01, 2013 | 110.24 | 111.91 | 110.24 | 111.01 | 336,943 | +1.45(+1.32%) |
Jan 31, 2013 | 109.21 | 109.71 | 108.72 | 109.56 | 657,651 | +0.08(+0.07%) |
Jan 30, 2013 | 109.64 | 109.72 | 108.79 | 109.48 | 244,978 | -0.25(-0.23%) |
Jan 29, 2013 | 108.65 | 110.55 | 108.46 | 109.74 | 570,325 | +1.16(+1.07%) |
Jan 28, 2013 | 109.95 | 109.95 | 107.65 | 108.58 | 251,871 | -0.82(-0.75%) |
Jan 25, 2013 | 108.79 | 109.48 | 108.05 | 109.39 | 373,225 | +0.63(+0.58%) |
Jan 24, 2013 | 110.58 | 110.77 | 108.41 | 108.77 | 326,869 | -1.68(-1.52%) |
Jan 23, 2013 | 110.23 | 110.82 | 110.06 | 110.45 | 363,891 | +0.00(+0.00%) |
Jan 22, 2013 | 110.39 | 111.01 | 109.70 | 110.45 | 319,675 | +0.29(+0.26%) |
Jan 18, 2013 | 110.46 | 110.60 | 108.93 | 110.16 | 331,827 | -0.96(-0.87%) |
Jan 17, 2013 | 110.04 | 112.09 | 109.83 | 111.13 | 497,126 | +1.24(+1.13%) |
Jan 16, 2013 | 108.26 | 110.16 | 107.77 | 109.89 | 376,563 | +1.95(+1.81%) |
Jan 15, 2013 | 108.83 | 108.83 | 107.06 | 107.94 | 227,655 | -0.99(-0.91%) |
Jan 14, 2013 | 107.52 | 108.93 | 107.40 | 108.93 | 219,985 | +1.70(+1.59%) |
Jan 11, 2013 | 108.40 | 108.52 | 106.95 | 107.23 | 234,407 | -1.43(-1.32%) |
Jan 10, 2013 | 106.53 | 108.70 | 105.96 | 108.66 | 321,578 | +2.41(+2.27%) |
Jan 09, 2013 | 105.42 | 106.61 | 105.42 | 106.25 | 245,304 | +0.53(+0.50%) |
Jan 08, 2013 | 105.44 | 105.73 | 104.65 | 105.72 | 178,683 | +0.53(+0.50%) |
Jan 07, 2013 | 105.58 | 106.22 | 104.23 | 105.19 | 251,109 | -1.01(-0.95%) |
Jan 04, 2013 | 105.03 | 106.24 | 104.63 | 106.21 | 260,555 | +1.14(+1.08%) |
Jan 03, 2013 | 104.40 | 105.49 | 103.34 | 105.07 | 244,970 | +0.78(+0.74%) |
Jan 02, 2013 | 103.42 | 104.37 | 102.28 | 104.29 | 310,799 | +2.01(+1.97%) |
Dec 31, 2012 | 101.98 | 102.92 | 101.68 | 102.28 | 159,251 | -0.17(-0.16%) |
Dec 28, 2012 | 101.67 | 102.45 | 101.28 | 102.44 | 410,402 | +0.01(+0.01%) |
Dec 27, 2012 | 102.43 | 102.77 | 101.68 | 102.43 | 220,448 | +0.27(+0.26%) |
Dec 26, 2012 | 103.35 | 103.64 | 102.01 | 102.17 | 123,050 | -1.20(-1.16%) |
Dec 24, 2012 | 102.49 | 103.38 | 102.10 | 103.36 | 134,048 | +0.95(+0.93%) |
Dec 21, 2012 | 101.68 | 102.80 | 101.68 | 102.41 | 274,678 | -0.84(-0.81%) |
Dec 20, 2012 | 101.50 | 103.25 | 101.47 | 103.25 | 284,755 | +1.36(+1.34%) |
Dec 19, 2012 | 101.12 | 103.68 | 100.69 | 101.89 | 614,325 | +1.10(+1.10%) |
Dec 18, 2012 | 100.44 | 101.42 | 99.52 | 100.78 | 570,197 | +1.11(+1.11%) |
Dec 17, 2012 | 99.19 | 100.34 | 99.01 | 99.67 | 615,626 | +0.73(+0.74%) |
Dec 14, 2012 | 98.57 | 99.50 | 98.05 | 98.94 | 434,896 | +0.02(+0.02%) |
Dec 13, 2012 | 98.57 | 99.19 | 97.62 | 98.92 | 473,439 | +0.71(+0.72%) |
Dec 12, 2012 | 99.51 | 100.12 | 97.85 | 98.21 | 688,001 | -0.18(-0.18%) |
Dec 11, 2012 | 96.09 | 98.39 | 96.09 | 98.39 | 753,828 | +2.19(+2.27%) |
Dec 10, 2012 | 95.99 | 97.38 | 95.15 | 96.20 | 393,227 | +0.20(+0.20%) |
Dec 07, 2012 | 97.24 | 97.59 | 95.01 | 96.01 | 398,543 | -1.10(-1.14%) |
Dec 06, 2012 | 96.59 | 97.27 | 96.05 | 97.11 | 153,494 | +0.45(+0.46%) |
Dec 05, 2012 | 97.17 | 97.17 | 95.65 | 96.66 | 368,359 | -0.02(-0.02%) |