Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 79.25 | 79.26 | 78.05 | 78.22 | 482,588 | -0.61(-0.77%) |
Jan 30, 2013 | 79.83 | 80.04 | 78.70 | 78.83 | 879,654 | -0.51(-0.64%) |
Jan 29, 2013 | 78.93 | 79.66 | 78.83 | 79.33 | 738,879 | +1.30(+1.66%) |
Jan 28, 2013 | 78.80 | 79.47 | 77.78 | 78.04 | 549,372 | -0.69(-0.88%) |
Jan 25, 2013 | 79.78 | 80.05 | 78.25 | 78.73 | 599,440 | -1.11(-1.39%) |
Jan 24, 2013 | 80.50 | 81.02 | 79.58 | 79.84 | 600,903 | -0.12(-0.16%) |
Jan 23, 2013 | 81.01 | 81.11 | 79.91 | 79.97 | 568,421 | -0.89(-1.10%) |
Jan 22, 2013 | 76.91 | 80.86 | 76.66 | 80.85 | 939,242 | +4.20(+5.48%) |
Jan 18, 2013 | 77.47 | 77.49 | 76.35 | 76.65 | 435,182 | -0.50(-0.65%) |
Jan 17, 2013 | 77.50 | 77.59 | 76.78 | 77.15 | 577,160 | -0.54(-0.70%) |
Jan 16, 2013 | 78.35 | 78.63 | 77.47 | 77.69 | 376,290 | -0.52(-0.67%) |
Jan 15, 2013 | 77.96 | 79.02 | 77.70 | 78.21 | 578,901 | +0.18(+0.23%) |
Jan 14, 2013 | 78.70 | 78.79 | 77.91 | 78.03 | 346,612 | -1.04(-1.31%) |
Jan 11, 2013 | 78.79 | 79.26 | 78.01 | 79.07 | 453,952 | -1.15(-1.44%) |
Jan 10, 2013 | 79.09 | 80.49 | 79.09 | 80.22 | 651,708 | +2.06(+2.64%) |
Jan 09, 2013 | 77.74 | 78.29 | 77.52 | 78.16 | 460,202 | +0.76(+0.99%) |
Jan 08, 2013 | 78.17 | 78.25 | 76.61 | 77.40 | 854,211 | -0.77(-0.99%) |
Jan 07, 2013 | 78.38 | 78.85 | 78.02 | 78.17 | 584,721 | -1.44(-1.81%) |
Jan 04, 2013 | 79.87 | 80.15 | 78.98 | 79.61 | 828,070 | -1.64(-2.01%) |
Jan 03, 2013 | 83.35 | 84.03 | 80.95 | 81.24 | 410,648 | -2.43(-2.91%) |
Jan 02, 2013 | 84.30 | 84.42 | 83.55 | 83.68 | 529,250 | +1.25(+1.51%) |
Dec 31, 2012 | 80.23 | 82.91 | 80.23 | 82.43 | 509,392 | +2.42(+3.02%) |
Dec 28, 2012 | 80.72 | 81.18 | 79.97 | 80.02 | 425,332 | -1.17(-1.44%) |
Dec 27, 2012 | 80.83 | 82.20 | 80.68 | 81.19 | 509,686 | -0.44(-0.54%) |
Dec 26, 2012 | 82.53 | 82.81 | 81.19 | 81.63 | 277,255 | -0.69(-0.84%) |
Dec 24, 2012 | 82.30 | 82.52 | 81.43 | 82.32 | 162,228 | -0.31(-0.37%) |
Dec 21, 2012 | 81.39 | 83.00 | 81.23 | 82.62 | 762,809 | +0.81(+0.98%) |
Dec 20, 2012 | 81.32 | 82.00 | 80.16 | 81.82 | 557,530 | -0.12(-0.15%) |
Dec 19, 2012 | 83.44 | 83.44 | 81.73 | 81.94 | 594,265 | -0.86(-1.04%) |
Dec 18, 2012 | 83.74 | 83.84 | 82.05 | 82.81 | 758,830 | -0.33(-0.40%) |
Dec 17, 2012 | 83.26 | 84.09 | 82.97 | 83.14 | 736,128 | +0.36(+0.43%) |
Dec 14, 2012 | 83.76 | 84.31 | 82.62 | 82.78 | 787,978 | -0.16(-0.19%) |
Dec 13, 2012 | 83.64 | 84.17 | 82.32 | 82.94 | 842,519 | -2.73(-3.19%) |
Dec 12, 2012 | 85.59 | 86.27 | 84.58 | 85.67 | 701,522 | +1.44(+1.71%) |
Dec 11, 2012 | 84.79 | 85.69 | 83.99 | 84.24 | 515,395 | -1.03(-1.21%) |
Dec 10, 2012 | 86.00 | 86.51 | 84.87 | 85.27 | 391,940 | +0.26(+0.30%) |
Dec 07, 2012 | 85.55 | 85.82 | 84.58 | 85.01 | 465,509 | +0.06(+0.07%) |
Dec 06, 2012 | 85.19 | 85.91 | 84.67 | 84.95 | 418,609 | -0.41(-0.48%) |
Dec 05, 2012 | 87.33 | 87.33 | 85.21 | 85.36 | 735,153 | -1.34(-1.54%) |
Dec 04, 2012 | 86.89 | 88.06 | 86.26 | 86.70 | 722,349 | -2.49(-2.79%) |
Nov 30, 2012 | 89.14 | 89.85 | 88.19 | 89.19 | 430,548 | +0.64(+0.72%) |
Nov 29, 2012 | 88.57 | 89.10 | 87.87 | 88.55 | 463,394 | +0.70(+0.79%) |
Nov 28, 2012 | 85.77 | 87.93 | 85.65 | 87.85 | 613,392 | +1.84(+2.14%) |
Nov 27, 2012 | 87.02 | 87.59 | 85.99 | 86.01 | 400,472 | -1.64(-1.87%) |
Nov 26, 2012 | 86.96 | 87.81 | 85.77 | 87.64 | 732,587 | -1.22(-1.38%) |
Nov 23, 2012 | 87.07 | 89.23 | 86.85 | 88.87 | 273,848 | +2.30(+2.66%) |
Nov 21, 2012 | 86.36 | 87.25 | 85.93 | 86.57 | 338,394 | -0.67(-0.77%) |
Nov 20, 2012 | 87.35 | 88.00 | 86.64 | 87.24 | 504,956 | -1.08(-1.23%) |
Nov 19, 2012 | 86.28 | 89.02 | 85.80 | 88.32 | 844,644 | +4.10(+4.87%) |
Nov 16, 2012 | 83.90 | 84.70 | 82.80 | 84.22 | 509,358 | -0.13(-0.16%) |
Nov 15, 2012 | 85.06 | 85.56 | 83.55 | 84.35 | 906,869 | +0.82(+0.98%) |
Nov 14, 2012 | 88.64 | 88.75 | 83.32 | 83.53 | 1,351,657 | -5.99(-6.69%) |
Nov 13, 2012 | 89.27 | 91.15 | 89.00 | 89.52 | 670,667 | -0.92(-1.02%) |
Nov 12, 2012 | 91.85 | 91.86 | 89.96 | 90.44 | 529,490 | -2.52(-2.71%) |
Nov 09, 2012 | 93.29 | 93.58 | 92.35 | 92.97 | 627,644 | -2.20(-2.31%) |
Nov 08, 2012 | 93.52 | 95.90 | 92.53 | 95.17 | 1,100,816 | +0.50(+0.53%) |
Nov 07, 2012 | 94.24 | 94.69 | 90.92 | 94.66 | 1,520,018 | -5.85(-5.82%) |
Nov 06, 2012 | 97.71 | 101.20 | 97.43 | 100.51 | 575,269 | +3.47(+3.57%) |
Nov 05, 2012 | 96.92 | 97.57 | 96.07 | 97.04 | 377,586 | +0.50(+0.52%) |
Nov 02, 2012 | 97.72 | 97.78 | 96.14 | 96.54 | 674,299 | -2.37(-2.39%) |