Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 85.35 | 86.35 | 85.28 | 86.15 | 2,530,104 | +0.48(+0.56%) |
Mar 27, 2013 | 85.35 | 85.70 | 84.77 | 85.67 | 2,662,010 | -0.06(-0.07%) |
Mar 26, 2013 | 85.39 | 86.26 | 85.24 | 85.73 | 2,888,730 | +0.61(+0.72%) |
Mar 25, 2013 | 86.42 | 86.56 | 84.29 | 85.12 | 3,317,153 | -1.28(-1.48%) |
Mar 22, 2013 | 85.12 | 86.77 | 85.09 | 86.40 | 6,132,320 | +1.74(+2.05%) |
Mar 21, 2013 | 86.66 | 86.85 | 83.61 | 84.66 | 10,441,673 | -2.31(-2.65%) |
Mar 20, 2013 | 89.49 | 89.93 | 86.70 | 86.97 | 13,198,871 | -6.43(-6.89%) |
Mar 19, 2013 | 94.22 | 94.73 | 93.00 | 93.40 | 3,019,966 | -0.73(-0.77%) |
Mar 18, 2013 | 94.60 | 95.11 | 93.74 | 94.13 | 2,034,908 | -1.56(-1.63%) |
Mar 15, 2013 | 95.29 | 95.73 | 94.79 | 95.69 | 2,393,460 | +0.20(+0.21%) |
Mar 14, 2013 | 94.76 | 95.49 | 94.61 | 95.49 | 1,652,668 | +0.85(+0.90%) |
Mar 13, 2013 | 93.46 | 94.93 | 93.42 | 94.64 | 1,610,322 | +1.26(+1.35%) |
Mar 12, 2013 | 94.29 | 94.47 | 93.00 | 93.37 | 1,446,051 | -0.86(-0.91%) |
Mar 11, 2013 | 94.48 | 96.21 | 93.23 | 94.23 | 1,564,701 | -0.34(-0.36%) |
Mar 08, 2013 | 94.39 | 94.71 | 93.89 | 94.58 | 1,363,040 | +0.74(+0.79%) |
Mar 07, 2013 | 94.58 | 94.75 | 93.51 | 93.84 | 1,990,816 | -0.82(-0.87%) |
Mar 06, 2013 | 95.57 | 95.92 | 94.43 | 94.66 | 1,959,423 | +0.11(+0.12%) |
Mar 05, 2013 | 93.60 | 95.60 | 93.53 | 94.55 | 2,074,775 | +1.85(+1.99%) |
Mar 04, 2013 | 92.24 | 92.77 | 91.65 | 92.70 | 1,073,566 | +0.37(+0.40%) |
Mar 01, 2013 | 92.10 | 92.93 | 91.39 | 92.33 | 1,653,851 | -0.04(-0.05%) |
Feb 28, 2013 | 92.49 | 92.95 | 91.85 | 92.38 | 1,930,671 | -0.27(-0.29%) |
Feb 27, 2013 | 89.98 | 92.98 | 89.66 | 92.65 | 2,583,825 | +2.26(+2.50%) |
Feb 26, 2013 | 90.84 | 91.08 | 90.00 | 90.39 | 3,102,656 | +0.04(+0.05%) |
Feb 25, 2013 | 93.16 | 93.75 | 90.33 | 90.34 | 1,817,954 | -2.37(-2.56%) |
Feb 22, 2013 | 92.11 | 92.72 | 91.89 | 92.72 | 1,026,500 | +0.82(+0.90%) |
Feb 21, 2013 | 92.31 | 92.94 | 91.34 | 91.89 | 1,975,490 | -0.71(-0.77%) |
Feb 20, 2013 | 94.09 | 94.09 | 92.52 | 92.60 | 1,680,558 | -1.44(-1.53%) |
Feb 19, 2013 | 93.41 | 94.09 | 93.23 | 94.04 | 1,248,490 | +0.80(+0.86%) |
Feb 15, 2013 | 93.66 | 94.15 | 93.04 | 93.24 | 1,821,109 | -0.12(-0.13%) |
Feb 14, 2013 | 92.74 | 93.63 | 92.39 | 93.37 | 1,895,212 | +0.35(+0.38%) |
Feb 13, 2013 | 92.98 | 93.44 | 92.49 | 93.02 | 1,985,889 | +0.03(+0.04%) |
Feb 12, 2013 | 92.95 | 93.30 | 92.51 | 92.98 | 2,333,455 | +0.10(+0.10%) |
Feb 11, 2013 | 92.88 | 93.20 | 92.42 | 92.88 | 1,992,776 | -0.35(-0.38%) |
Feb 08, 2013 | 93.58 | 94.19 | 93.08 | 93.23 | 2,398,813 | -0.50(-0.53%) |
Feb 07, 2013 | 93.33 | 93.75 | 92.77 | 93.73 | 4,638,026 | +0.71(+0.76%) |
Feb 06, 2013 | 91.68 | 93.11 | 91.62 | 93.02 | 3,967,563 | +2.44(+2.69%) |
Feb 04, 2013 | 89.76 | 91.21 | 89.76 | 90.59 | 3,774,151 | +0.55(+0.61%) |
Feb 01, 2013 | 89.27 | 90.19 | 88.89 | 90.04 | 3,044,383 | +1.15(+1.29%) |
Jan 31, 2013 | 88.47 | 89.25 | 88.21 | 88.89 | 2,635,270 | +0.07(+0.08%) |
Jan 30, 2013 | 89.39 | 89.49 | 88.55 | 88.82 | 2,708,221 | -0.99(-1.10%) |
Jan 29, 2013 | 89.93 | 90.34 | 89.64 | 89.81 | 1,882,585 | -0.45(-0.50%) |
Jan 28, 2013 | 90.11 | 90.37 | 89.52 | 90.26 | 2,208,173 | +0.39(+0.43%) |
Jan 25, 2013 | 89.17 | 90.12 | 88.68 | 89.87 | 2,374,977 | +0.74(+0.83%) |
Jan 24, 2013 | 87.62 | 89.91 | 87.56 | 89.13 | 3,084,100 | +1.83(+2.10%) |
Jan 23, 2013 | 87.87 | 88.10 | 86.97 | 87.30 | 1,695,973 | -0.84(-0.95%) |
Jan 22, 2013 | 87.22 | 88.23 | 87.10 | 88.14 | 1,730,034 | +0.68(+0.78%) |
Jan 18, 2013 | 87.62 | 87.78 | 86.23 | 87.46 | 2,649,587 | -0.10(-0.11%) |
Jan 17, 2013 | 87.56 | 88.12 | 87.11 | 87.56 | 2,639,583 | +0.34(+0.39%) |
Jan 16, 2013 | 86.30 | 87.29 | 86.30 | 87.22 | 2,353,072 | +0.76(+0.88%) |
Jan 15, 2013 | 85.97 | 86.56 | 85.64 | 86.45 | 1,889,834 | +0.22(+0.25%) |
Jan 14, 2013 | 85.31 | 86.51 | 85.17 | 86.23 | 2,571,963 | +0.89(+1.05%) |
Jan 11, 2013 | 85.47 | 85.67 | 85.09 | 85.34 | 1,452,193 | -0.26(-0.31%) |
Jan 10, 2013 | 85.29 | 85.60 | 84.69 | 85.60 | 2,293,622 | +0.81(+0.96%) |
Jan 09, 2013 | 83.27 | 84.91 | 83.05 | 84.79 | 2,676,394 | +1.45(+1.75%) |
Jan 08, 2013 | 82.73 | 83.71 | 82.50 | 83.33 | 2,485,210 | +0.34(+0.41%) |
Jan 07, 2013 | 82.72 | 83.02 | 82.58 | 82.99 | 1,310,798 | -0.17(-0.20%) |
Jan 04, 2013 | 83.06 | 83.28 | 82.68 | 83.16 | 1,712,756 | +0.27(+0.33%) |
Jan 03, 2013 | 82.47 | 83.39 | 82.47 | 82.89 | 1,967,363 | +0.31(+0.37%) |