Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 104.55 | 106.28 | 104.25 | 106.18 | 572,396 | +1.43(+1.37%) |
Mar 27, 2013 | 104.30 | 104.98 | 103.30 | 104.75 | 406,014 | +0.12(+0.11%) |
Mar 26, 2013 | 104.17 | 104.82 | 103.68 | 104.63 | 256,777 | +0.89(+0.86%) |
Mar 25, 2013 | 104.85 | 104.85 | 102.51 | 103.74 | 540,603 | -0.50(-0.48%) |
Mar 22, 2013 | 102.67 | 104.75 | 102.39 | 104.24 | 520,010 | +1.99(+1.95%) |
Mar 21, 2013 | 101.85 | 102.46 | 101.54 | 102.25 | 376,072 | -0.15(-0.15%) |
Mar 20, 2013 | 102.08 | 102.80 | 101.74 | 102.40 | 307,636 | +0.86(+0.85%) |
Mar 19, 2013 | 101.00 | 102.06 | 100.96 | 101.54 | 377,590 | +0.44(+0.44%) |
Mar 18, 2013 | 101.42 | 101.72 | 100.86 | 101.10 | 440,994 | -0.94(-0.92%) |
Mar 15, 2013 | 101.38 | 102.21 | 100.68 | 102.04 | 911,119 | +0.84(+0.83%) |
Mar 14, 2013 | 101.00 | 101.74 | 100.79 | 101.20 | 543,537 | +0.57(+0.57%) |
Mar 13, 2013 | 100.10 | 100.94 | 99.39 | 100.63 | 507,335 | +1.98(+2.01%) |
Mar 12, 2013 | 98.83 | 99.20 | 98.18 | 98.65 | 336,892 | -0.48(-0.48%) |
Mar 11, 2013 | 98.61 | 99.15 | 97.95 | 99.13 | 390,290 | +0.64(+0.65%) |
Mar 08, 2013 | 97.76 | 98.68 | 97.50 | 98.49 | 247,336 | +1.13(+1.16%) |
Mar 07, 2013 | 97.69 | 97.85 | 96.80 | 97.36 | 271,444 | -0.34(-0.35%) |
Mar 06, 2013 | 98.17 | 98.48 | 97.35 | 97.70 | 304,138 | -0.47(-0.48%) |
Mar 05, 2013 | 97.83 | 98.84 | 97.80 | 98.17 | 547,122 | +0.50(+0.51%) |
Mar 04, 2013 | 95.51 | 97.68 | 95.37 | 97.67 | 1,129,069 | +2.13(+2.23%) |
Mar 01, 2013 | 95.73 | 96.14 | 95.32 | 95.54 | 641,127 | -0.38(-0.40%) |
Feb 28, 2013 | 96.00 | 96.53 | 95.72 | 95.92 | 844,158 | -0.08(-0.08%) |
Feb 27, 2013 | 95.48 | 96.42 | 95.36 | 96.00 | 726,259 | +0.97(+1.02%) |
Feb 26, 2013 | 94.99 | 95.63 | 94.91 | 95.03 | 560,734 | +0.04(+0.04%) |
Feb 25, 2013 | 96.74 | 97.11 | 94.98 | 94.99 | 391,045 | -1.10(-1.14%) |
Feb 22, 2013 | 95.81 | 96.55 | 95.68 | 96.09 | 480,129 | +0.44(+0.46%) |
Feb 21, 2013 | 95.93 | 96.38 | 95.42 | 95.65 | 602,484 | -0.22(-0.23%) |
Feb 20, 2013 | 96.70 | 97.17 | 95.86 | 95.87 | 538,331 | -0.83(-0.86%) |
Feb 19, 2013 | 96.87 | 97.36 | 96.65 | 96.70 | 504,457 | -0.42(-0.43%) |
Feb 15, 2013 | 96.58 | 97.62 | 96.23 | 97.12 | 1,444,830 | +0.68(+0.71%) |
Feb 14, 2013 | 95.85 | 96.85 | 95.85 | 96.44 | 586,206 | +0.31(+0.32%) |
Feb 13, 2013 | 96.69 | 97.00 | 96.12 | 96.13 | 339,067 | -0.21(-0.22%) |
Feb 12, 2013 | 96.19 | 96.55 | 96.15 | 96.34 | 446,192 | +0.09(+0.09%) |
Feb 11, 2013 | 96.76 | 96.87 | 96.17 | 96.25 | 694,865 | -0.55(-0.57%) |
Feb 08, 2013 | 98.51 | 98.75 | 96.74 | 96.80 | 831,621 | -1.39(-1.42%) |
Feb 07, 2013 | 95.66 | 99.06 | 95.66 | 98.19 | 2,005,012 | +3.07(+3.23%) |
Feb 06, 2013 | 94.86 | 95.93 | 94.05 | 95.12 | 374,092 | +0.91(+0.97%) |
Feb 04, 2013 | 95.09 | 95.16 | 94.03 | 94.21 | 398,915 | -0.98(-1.03%) |
Feb 01, 2013 | 94.74 | 95.47 | 94.31 | 95.19 | 392,360 | +0.84(+0.89%) |
Jan 31, 2013 | 94.51 | 94.96 | 93.74 | 94.35 | 356,170 | -0.41(-0.43%) |
Jan 30, 2013 | 94.61 | 95.26 | 94.52 | 94.76 | 218,593 | -0.12(-0.13%) |
Jan 29, 2013 | 94.21 | 95.35 | 94.10 | 94.88 | 235,032 | +0.58(+0.62%) |
Jan 28, 2013 | 94.64 | 96.07 | 94.21 | 94.30 | 393,186 | -0.20(-0.21%) |
Jan 25, 2013 | 94.98 | 95.18 | 93.87 | 94.50 | 321,963 | -0.05(-0.05%) |
Jan 24, 2013 | 95.39 | 95.65 | 94.54 | 94.55 | 428,825 | -0.36(-0.38%) |
Jan 23, 2013 | 95.03 | 95.66 | 94.88 | 94.91 | 513,851 | +0.22(+0.23%) |
Jan 22, 2013 | 94.75 | 95.26 | 93.19 | 94.69 | 440,964 | -0.31(-0.33%) |
Jan 18, 2013 | 94.49 | 95.23 | 94.16 | 95.00 | 438,883 | +0.85(+0.90%) |
Jan 17, 2013 | 94.07 | 94.94 | 93.78 | 94.15 | 301,419 | +0.24(+0.26%) |
Jan 16, 2013 | 94.23 | 94.45 | 93.61 | 93.91 | 323,195 | -0.29(-0.31%) |
Jan 15, 2013 | 94.50 | 94.57 | 93.35 | 94.20 | 347,158 | -0.26(-0.28%) |
Jan 14, 2013 | 95.04 | 95.12 | 94.41 | 94.46 | 226,649 | -0.39(-0.41%) |
Jan 11, 2013 | 95.20 | 95.57 | 94.46 | 94.85 | 192,857 | -0.39(-0.41%) |
Jan 10, 2013 | 95.72 | 95.85 | 94.83 | 95.24 | 335,286 | -0.16(-0.17%) |
Jan 09, 2013 | 95.80 | 96.08 | 94.94 | 95.40 | 581,285 | -0.04(-0.04%) |
Jan 08, 2013 | 95.34 | 96.17 | 95.01 | 95.44 | 314,494 | -0.38(-0.40%) |
Jan 07, 2013 | 94.62 | 96.20 | 94.41 | 95.82 | 361,713 | +0.58(+0.61%) |
Jan 04, 2013 | 95.41 | 95.66 | 94.77 | 95.24 | 269,594 | +0.21(+0.22%) |
Jan 03, 2013 | 93.75 | 95.42 | 93.75 | 95.03 | 336,833 | +0.96(+1.02%) |