Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 104.15 | 105.09 | 103.49 | 104.38 | 931,649 | +0.39(+0.37%) |
Mar 27, 2013 | 103.83 | 104.38 | 102.91 | 103.99 | 435,740 | -0.33(-0.32%) |
Mar 26, 2013 | 102.63 | 104.50 | 102.63 | 104.32 | 528,759 | +2.17(+2.13%) |
Mar 25, 2013 | 103.51 | 103.98 | 101.76 | 102.15 | 632,745 | -0.88(-0.85%) |
Mar 22, 2013 | 102.35 | 103.26 | 102.13 | 103.02 | 922,566 | +1.05(+1.03%) |
Mar 21, 2013 | 102.13 | 103.01 | 101.42 | 101.98 | 775,759 | -0.88(-0.85%) |
Mar 20, 2013 | 103.69 | 104.37 | 102.35 | 102.85 | 1,048,801 | -0.25(-0.25%) |
Mar 19, 2013 | 104.56 | 104.62 | 102.62 | 103.10 | 887,979 | -1.26(-1.21%) |
Mar 18, 2013 | 103.80 | 104.77 | 103.44 | 104.37 | 1,157,907 | -0.72(-0.69%) |
Mar 15, 2013 | 104.38 | 105.26 | 104.16 | 105.09 | 1,975,134 | +0.42(+0.41%) |
Mar 14, 2013 | 103.16 | 104.91 | 103.09 | 104.67 | 1,119,045 | +1.51(+1.46%) |
Mar 13, 2013 | 102.53 | 103.33 | 102.28 | 103.16 | 1,070,185 | +0.46(+0.45%) |
Mar 12, 2013 | 102.18 | 102.76 | 101.52 | 102.70 | 783,511 | +0.69(+0.68%) |
Mar 11, 2013 | 101.33 | 102.37 | 100.80 | 102.00 | 811,915 | +0.49(+0.48%) |
Mar 08, 2013 | 101.80 | 101.80 | 100.37 | 101.52 | 1,190,558 | +0.13(+0.12%) |
Mar 07, 2013 | 99.31 | 101.57 | 99.30 | 101.39 | 1,285,231 | +2.19(+2.21%) |
Mar 06, 2013 | 99.11 | 99.51 | 98.42 | 99.20 | 1,280,426 | +0.51(+0.52%) |
Mar 05, 2013 | 100.04 | 100.40 | 97.49 | 98.68 | 2,269,082 | -0.65(-0.65%) |
Mar 04, 2013 | 99.27 | 99.35 | 97.67 | 99.33 | 1,053,878 | +0.03(+0.03%) |
Mar 01, 2013 | 99.40 | 99.64 | 98.37 | 99.30 | 997,641 | -0.71(-0.71%) |
Feb 28, 2013 | 99.68 | 100.75 | 99.41 | 100.02 | 1,126,422 | +0.50(+0.50%) |
Feb 27, 2013 | 98.19 | 99.85 | 98.19 | 99.52 | 1,216,285 | +1.34(+1.37%) |
Feb 26, 2013 | 98.68 | 98.68 | 96.80 | 98.18 | 1,063,318 | +0.32(+0.33%) |
Feb 25, 2013 | 101.07 | 101.42 | 97.84 | 97.85 | 1,395,884 | -2.85(-2.83%) |
Feb 22, 2013 | 100.14 | 100.80 | 99.44 | 100.70 | 1,259,161 | +1.38(+1.39%) |
Feb 21, 2013 | 100.43 | 100.62 | 99.15 | 99.32 | 1,053,957 | -1.15(-1.15%) |
Feb 20, 2013 | 102.88 | 103.04 | 100.40 | 100.48 | 1,099,667 | -2.31(-2.25%) |
Feb 19, 2013 | 101.53 | 102.94 | 101.53 | 102.79 | 2,082,289 | +1.70(+1.68%) |
Feb 15, 2013 | 101.35 | 101.49 | 100.24 | 101.09 | 1,377,789 | -0.12(-0.12%) |
Feb 14, 2013 | 101.07 | 101.74 | 100.83 | 101.21 | 922,834 | -0.11(-0.11%) |
Feb 13, 2013 | 101.46 | 102.31 | 101.18 | 101.32 | 893,251 | +0.04(+0.04%) |
Feb 12, 2013 | 101.25 | 101.73 | 100.62 | 101.27 | 974,877 | -0.48(-0.47%) |
Feb 11, 2013 | 103.73 | 103.80 | 101.21 | 101.75 | 1,349,281 | -2.36(-2.26%) |
Feb 08, 2013 | 102.87 | 104.31 | 102.34 | 104.11 | 1,097,549 | +1.54(+1.50%) |
Feb 07, 2013 | 101.83 | 103.22 | 101.04 | 102.56 | 1,158,377 | +0.30(+0.29%) |
Feb 06, 2013 | 99.94 | 102.35 | 99.85 | 102.26 | 1,322,461 | +4.32(+4.41%) |
Feb 04, 2013 | 97.48 | 98.23 | 97.00 | 97.94 | 728,658 | -0.38(-0.38%) |
Feb 01, 2013 | 97.71 | 98.49 | 97.13 | 98.32 | 916,983 | +1.26(+1.30%) |
Jan 31, 2013 | 97.16 | 97.84 | 96.46 | 97.06 | 877,451 | -0.40(-0.41%) |
Jan 30, 2013 | 98.44 | 99.12 | 97.28 | 97.46 | 818,934 | -0.93(-0.94%) |
Jan 29, 2013 | 97.00 | 98.53 | 96.73 | 98.38 | 688,343 | +1.53(+1.58%) |
Jan 28, 2013 | 97.82 | 97.82 | 96.25 | 96.85 | 618,211 | -0.67(-0.68%) |
Jan 25, 2013 | 97.10 | 97.83 | 96.49 | 97.52 | 607,889 | +0.63(+0.65%) |
Jan 24, 2013 | 96.66 | 97.93 | 96.23 | 96.89 | 696,446 | +0.26(+0.27%) |
Jan 23, 2013 | 97.84 | 97.84 | 96.47 | 96.63 | 564,268 | -1.56(-1.59%) |
Jan 22, 2013 | 96.10 | 98.19 | 95.76 | 98.19 | 1,142,560 | +2.18(+2.27%) |
Jan 18, 2013 | 96.35 | 96.35 | 94.60 | 96.01 | 1,153,749 | -0.32(-0.33%) |
Jan 17, 2013 | 95.91 | 96.60 | 95.49 | 96.32 | 1,226,518 | +1.10(+1.15%) |
Jan 16, 2013 | 94.61 | 95.51 | 94.37 | 95.22 | 479,639 | +0.40(+0.42%) |
Jan 15, 2013 | 94.41 | 94.91 | 93.80 | 94.83 | 622,385 | -0.11(-0.11%) |
Jan 14, 2013 | 94.83 | 95.36 | 94.66 | 94.93 | 596,768 | -0.13(-0.13%) |
Jan 11, 2013 | 94.09 | 95.07 | 93.70 | 95.06 | 1,107,892 | +0.88(+0.94%) |
Jan 10, 2013 | 94.21 | 94.39 | 93.45 | 94.18 | 993,325 | +0.68(+0.72%) |
Jan 09, 2013 | 94.23 | 94.30 | 93.01 | 93.50 | 951,309 | -0.20(-0.21%) |
Jan 08, 2013 | 93.79 | 93.79 | 92.61 | 93.70 | 1,312,806 | -0.93(-0.98%) |
Jan 07, 2013 | 94.04 | 94.74 | 93.49 | 94.63 | 891,144 | +0.17(+0.18%) |
Jan 04, 2013 | 92.94 | 94.52 | 92.94 | 94.46 | 839,383 | +1.49(+1.61%) |
Jan 03, 2013 | 92.68 | 93.86 | 92.14 | 92.96 | 791,147 | -0.01(-0.01%) |