Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 97.88 | 98.85 | 97.19 | 97.50 | 1,993,350 | -0.59(-0.60%) |
Mar 27, 2013 | 97.54 | 99.39 | 94.87 | 98.09 | 3,145,525 | -0.74(-0.75%) |
Mar 26, 2013 | 99.20 | 99.66 | 97.11 | 98.83 | 1,139,082 | -0.45(-0.45%) |
Mar 25, 2013 | 101.06 | 101.10 | 98.59 | 99.28 | 1,529,590 | -1.29(-1.28%) |
Mar 22, 2013 | 100.57 | 100.79 | 99.99 | 100.57 | 841,587 | +0.14(+0.14%) |
Mar 21, 2013 | 100.57 | 101.18 | 99.94 | 100.43 | 730,461 | +0.11(+0.11%) |
Mar 20, 2013 | 101.78 | 102.00 | 100.00 | 100.32 | 874,454 | -0.58(-0.57%) |
Mar 19, 2013 | 100.73 | 101.17 | 99.80 | 100.90 | 811,867 | +0.05(+0.05%) |
Mar 18, 2013 | 101.82 | 102.03 | 100.37 | 100.85 | 750,211 | -1.90(-1.85%) |
Mar 15, 2013 | 103.13 | 103.29 | 102.18 | 102.75 | 1,969,523 | -0.29(-0.28%) |
Mar 14, 2013 | 104.12 | 104.12 | 102.08 | 103.04 | 783,879 | -0.71(-0.68%) |
Mar 13, 2013 | 104.89 | 105.58 | 103.35 | 103.75 | 719,050 | -1.04(-0.99%) |
Mar 12, 2013 | 106.42 | 106.51 | 103.43 | 104.79 | 988,253 | -2.42(-2.26%) |
Mar 11, 2013 | 105.78 | 107.37 | 105.13 | 107.21 | 624,965 | +1.33(+1.26%) |
Mar 08, 2013 | 104.52 | 105.90 | 103.84 | 105.88 | 646,986 | +2.11(+2.03%) |
Mar 07, 2013 | 104.31 | 104.44 | 102.63 | 103.77 | 455,929 | -0.29(-0.28%) |
Mar 06, 2013 | 104.23 | 104.52 | 103.20 | 104.06 | 375,244 | +0.54(+0.52%) |
Mar 05, 2013 | 103.60 | 104.08 | 103.20 | 103.52 | 474,992 | +0.84(+0.82%) |
Mar 04, 2013 | 104.23 | 104.23 | 101.52 | 102.68 | 1,115,470 | -1.71(-1.64%) |
Mar 01, 2013 | 104.16 | 104.70 | 102.29 | 104.39 | 1,003,750 | +0.94(+0.91%) |
Feb 28, 2013 | 102.51 | 103.91 | 102.39 | 103.45 | 680,649 | -0.09(-0.09%) |
Feb 27, 2013 | 99.85 | 104.04 | 99.34 | 103.54 | 1,371,259 | +3.65(+3.65%) |
Feb 26, 2013 | 100.98 | 101.45 | 98.99 | 99.89 | 1,202,052 | -0.84(-0.83%) |
Feb 25, 2013 | 101.18 | 103.26 | 100.60 | 100.73 | 1,472,132 | -0.40(-0.40%) |
Feb 22, 2013 | 106.39 | 106.50 | 99.27 | 101.13 | 3,014,853 | -5.71(-5.34%) |
Feb 21, 2013 | 108.45 | 108.64 | 105.22 | 106.84 | 966,396 | -2.02(-1.86%) |
Feb 20, 2013 | 108.53 | 109.30 | 106.90 | 108.86 | 2,049,003 | -0.06(-0.06%) |
Feb 19, 2013 | 106.56 | 108.94 | 105.81 | 108.92 | 1,569,787 | +2.01(+1.88%) |
Feb 15, 2013 | 109.77 | 110.22 | 106.55 | 106.91 | 1,347,122 | -4.23(-3.81%) |
Feb 14, 2013 | 111.72 | 111.72 | 110.33 | 111.14 | 712,654 | -1.02(-0.91%) |
Feb 13, 2013 | 112.67 | 113.26 | 111.38 | 112.16 | 791,024 | -0.22(-0.20%) |
Feb 12, 2013 | 114.20 | 114.20 | 112.18 | 112.38 | 973,220 | -2.22(-1.94%) |
Feb 11, 2013 | 114.00 | 114.92 | 113.76 | 114.60 | 500,164 | +0.21(+0.18%) |
Feb 08, 2013 | 113.90 | 114.83 | 113.52 | 114.39 | 336,594 | +0.33(+0.29%) |
Feb 07, 2013 | 114.16 | 114.26 | 113.25 | 114.06 | 532,176 | -0.10(-0.09%) |
Feb 06, 2013 | 113.08 | 114.34 | 113.08 | 114.16 | 331,098 | +1.20(+1.06%) |
Feb 04, 2013 | 112.21 | 113.61 | 111.68 | 112.96 | 439,692 | -0.43(-0.38%) |
Feb 01, 2013 | 114.20 | 114.20 | 113.18 | 113.39 | 518,962 | -0.10(-0.09%) |
Jan 31, 2013 | 112.99 | 114.40 | 109.84 | 113.49 | 928,506 | -0.24(-0.21%) |
Jan 30, 2013 | 113.02 | 114.23 | 112.64 | 113.73 | 596,053 | +0.58(+0.51%) |
Jan 29, 2013 | 112.83 | 113.47 | 112.42 | 113.15 | 777,286 | -0.30(-0.26%) |
Jan 28, 2013 | 114.61 | 115.31 | 113.17 | 113.45 | 741,758 | -1.18(-1.03%) |
Jan 25, 2013 | 114.06 | 114.72 | 113.21 | 114.63 | 808,652 | +0.86(+0.76%) |
Jan 24, 2013 | 112.98 | 115.08 | 112.34 | 113.77 | 1,244,452 | +2.89(+2.61%) |
Jan 23, 2013 | 110.22 | 112.31 | 109.87 | 110.88 | 1,076,133 | +0.49(+0.44%) |
Jan 22, 2013 | 107.70 | 110.39 | 107.27 | 110.39 | 762,079 | +2.69(+2.50%) |
Jan 18, 2013 | 107.88 | 108.63 | 107.06 | 107.70 | 567,204 | -0.23(-0.21%) |
Jan 17, 2013 | 106.98 | 108.60 | 106.93 | 107.93 | 889,888 | +1.33(+1.25%) |
Jan 16, 2013 | 106.17 | 106.82 | 105.67 | 106.60 | 344,071 | -0.01(-0.01%) |
Jan 15, 2013 | 105.95 | 107.38 | 105.82 | 106.61 | 516,132 | -0.28(-0.26%) |
Jan 14, 2013 | 106.92 | 107.25 | 106.16 | 106.89 | 685,979 | +0.07(+0.07%) |
Jan 11, 2013 | 105.32 | 107.09 | 104.50 | 106.82 | 875,594 | +1.57(+1.49%) |
Jan 10, 2013 | 104.32 | 105.34 | 103.50 | 105.25 | 500,828 | +1.23(+1.18%) |
Jan 09, 2013 | 102.37 | 104.29 | 102.27 | 104.02 | 614,384 | +1.80(+1.76%) |
Jan 08, 2013 | 102.82 | 103.18 | 101.39 | 102.22 | 341,141 | -0.52(-0.51%) |
Jan 07, 2013 | 103.48 | 103.49 | 102.11 | 102.74 | 428,959 | -1.13(-1.09%) |
Jan 04, 2013 | 102.17 | 104.08 | 102.17 | 103.87 | 483,288 | +1.64(+1.60%) |
Jan 03, 2013 | 103.01 | 103.84 | 101.65 | 102.23 | 562,181 | -0.81(-0.79%) |