Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.32 | 82.83 | 81.66 | 82.47 | 2,258,663 | +0.23(+0.28%) |
Apr 29, 2013 | 82.85 | 82.97 | 82.02 | 82.24 | 2,141,914 | -0.38(-0.46%) |
Apr 26, 2013 | 82.96 | 82.93 | 82.58 | 82.61 | 1,883,834 | -0.11(-0.13%) |
Apr 25, 2013 | 82.99 | 83.28 | 81.78 | 82.72 | 2,652,504 | -0.14(-0.17%) |
Apr 24, 2013 | 83.07 | 84.34 | 82.81 | 82.86 | 3,484,318 | +1.13(+1.38%) |
Apr 23, 2013 | 81.53 | 81.75 | 80.73 | 81.73 | 2,893,557 | +0.59(+0.72%) |
Apr 22, 2013 | 81.29 | 81.45 | 79.78 | 81.14 | 1,806,041 | +0.10(+0.12%) |
Apr 19, 2013 | 81.04 | 81.47 | 80.44 | 81.04 | 2,167,125 | +0.46(+0.57%) |
Apr 18, 2013 | 81.74 | 82.18 | 79.48 | 80.59 | 5,645,662 | -1.97(-2.39%) |
Apr 17, 2013 | 82.84 | 83.36 | 82.10 | 82.56 | 2,604,227 | -0.89(-1.07%) |
Apr 16, 2013 | 83.68 | 83.91 | 83.08 | 83.46 | 2,641,945 | +0.38(+0.45%) |
Apr 15, 2013 | 83.85 | 84.29 | 82.68 | 83.08 | 3,542,488 | -1.42(-1.68%) |
Apr 12, 2013 | 84.62 | 85.03 | 84.09 | 84.50 | 1,581,573 | -0.29(-0.34%) |
Apr 11, 2013 | 85.85 | 85.97 | 84.70 | 84.79 | 2,321,014 | -1.13(-1.32%) |
Apr 10, 2013 | 83.76 | 86.17 | 83.72 | 85.92 | 3,578,113 | +2.29(+2.74%) |
Apr 09, 2013 | 83.59 | 84.05 | 83.04 | 83.63 | 2,588,441 | +0.08(+0.09%) |
Apr 08, 2013 | 83.64 | 84.24 | 83.38 | 83.55 | 2,317,406 | -0.22(-0.26%) |
Apr 05, 2013 | 83.25 | 84.08 | 82.63 | 83.77 | 3,281,212 | -0.42(-0.50%) |
Apr 04, 2013 | 84.68 | 85.31 | 84.18 | 84.19 | 2,563,732 | -0.26(-0.31%) |
Apr 03, 2013 | 85.22 | 85.67 | 84.28 | 84.46 | 3,343,226 | -0.74(-0.86%) |
Apr 02, 2013 | 85.79 | 86.16 | 84.93 | 85.19 | 2,096,297 | -0.58(-0.68%) |
Apr 01, 2013 | 86.33 | 87.31 | 85.58 | 85.77 | 2,337,758 | -0.37(-0.43%) |
Mar 28, 2013 | 85.33 | 86.34 | 85.26 | 86.14 | 2,530,457 | +0.48(+0.56%) |
Mar 27, 2013 | 85.34 | 85.68 | 84.75 | 85.66 | 2,662,382 | -0.06(-0.07%) |
Mar 26, 2013 | 85.38 | 86.25 | 85.23 | 85.72 | 2,889,133 | +0.61(+0.72%) |
Mar 25, 2013 | 86.41 | 86.54 | 84.28 | 85.11 | 3,317,616 | -1.28(-1.48%) |
Mar 22, 2013 | 85.11 | 86.75 | 85.08 | 86.39 | 6,133,176 | +1.74(+2.05%) |
Mar 21, 2013 | 86.65 | 86.83 | 83.60 | 84.65 | 10,443,130 | -2.31(-2.65%) |
Mar 20, 2013 | 89.47 | 89.91 | 86.68 | 86.96 | 13,200,714 | -6.43(-6.89%) |
Mar 19, 2013 | 94.21 | 94.72 | 92.98 | 93.39 | 3,020,388 | -0.73(-0.77%) |
Mar 18, 2013 | 94.59 | 95.10 | 93.73 | 94.11 | 2,035,192 | -1.56(-1.63%) |
Mar 15, 2013 | 95.28 | 95.72 | 94.78 | 95.68 | 2,393,794 | +0.20(+0.21%) |
Mar 14, 2013 | 94.75 | 95.47 | 94.60 | 95.47 | 1,652,898 | +0.85(+0.90%) |
Mar 13, 2013 | 93.45 | 94.91 | 93.40 | 94.62 | 1,610,547 | +1.26(+1.35%) |
Mar 12, 2013 | 94.28 | 94.46 | 92.98 | 93.36 | 1,446,253 | -0.86(-0.91%) |
Mar 11, 2013 | 94.47 | 96.19 | 93.22 | 94.22 | 1,564,920 | -0.34(-0.36%) |
Mar 08, 2013 | 94.38 | 94.69 | 93.88 | 94.56 | 1,363,230 | +0.74(+0.79%) |
Mar 07, 2013 | 94.57 | 94.74 | 93.50 | 93.83 | 1,991,094 | -0.82(-0.87%) |
Mar 06, 2013 | 95.56 | 95.91 | 94.41 | 94.65 | 1,959,697 | +0.11(+0.12%) |
Mar 05, 2013 | 93.59 | 95.59 | 93.52 | 94.54 | 2,075,064 | +1.85(+1.99%) |
Mar 04, 2013 | 92.23 | 92.76 | 91.64 | 92.69 | 1,073,716 | +0.37(+0.40%) |
Mar 01, 2013 | 92.08 | 92.92 | 91.38 | 92.32 | 1,654,082 | -0.04(-0.05%) |
Feb 28, 2013 | 92.48 | 92.93 | 91.84 | 92.36 | 1,930,941 | -0.27(-0.29%) |
Feb 27, 2013 | 89.97 | 92.97 | 89.65 | 92.63 | 2,584,186 | +2.26(+2.50%) |
Feb 26, 2013 | 90.83 | 91.07 | 89.99 | 90.37 | 3,103,089 | +0.04(+0.05%) |
Feb 25, 2013 | 93.15 | 93.74 | 90.32 | 90.33 | 1,818,208 | -2.37(-2.56%) |
Feb 22, 2013 | 92.10 | 92.70 | 91.88 | 92.70 | 1,026,643 | +0.82(+0.90%) |
Feb 21, 2013 | 92.29 | 92.93 | 91.33 | 91.88 | 1,975,766 | -0.71(-0.77%) |
Feb 20, 2013 | 94.08 | 94.08 | 92.50 | 92.59 | 1,680,792 | -1.44(-1.53%) |
Feb 19, 2013 | 93.40 | 94.08 | 93.22 | 94.03 | 1,248,665 | +0.80(+0.86%) |
Feb 15, 2013 | 93.65 | 94.13 | 93.03 | 93.23 | 1,821,363 | -0.12(-0.13%) |
Feb 14, 2013 | 92.73 | 93.62 | 92.37 | 93.35 | 1,895,477 | +0.35(+0.38%) |
Feb 13, 2013 | 92.97 | 93.42 | 92.48 | 93.00 | 1,986,167 | +0.03(+0.04%) |
Feb 12, 2013 | 92.94 | 93.28 | 92.49 | 92.97 | 2,333,781 | +0.10(+0.10%) |
Feb 11, 2013 | 92.87 | 93.19 | 92.41 | 92.87 | 1,993,054 | -0.35(-0.38%) |
Feb 08, 2013 | 93.56 | 94.18 | 93.06 | 93.22 | 2,399,149 | -0.50(-0.53%) |
Feb 07, 2013 | 93.32 | 93.74 | 92.76 | 93.72 | 4,638,674 | +0.71(+0.76%) |
Feb 06, 2013 | 91.67 | 93.10 | 91.61 | 93.01 | 3,968,117 | +2.44(+2.69%) |
Feb 04, 2013 | 89.74 | 91.20 | 89.74 | 90.58 | 3,774,678 | +0.55(+0.61%) |