Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 93.70 | 94.79 | 93.26 | 94.62 | 312,022 | +0.78(+0.84%) |
Mar 27, 2013 | 93.01 | 94.07 | 93.01 | 93.84 | 269,256 | +0.46(+0.49%) |
Mar 26, 2013 | 92.36 | 93.44 | 92.00 | 93.38 | 253,724 | +1.43(+1.56%) |
Mar 25, 2013 | 91.97 | 92.53 | 90.85 | 91.94 | 391,886 | +0.13(+0.14%) |
Mar 22, 2013 | 92.33 | 92.56 | 91.14 | 91.82 | 233,244 | -0.46(-0.50%) |
Mar 21, 2013 | 92.51 | 92.83 | 91.16 | 92.28 | 230,877 | -0.48(-0.52%) |
Mar 20, 2013 | 93.09 | 93.77 | 92.35 | 92.76 | 391,679 | +0.05(+0.05%) |
Mar 19, 2013 | 94.11 | 94.11 | 91.98 | 92.71 | 415,122 | +0.30(+0.33%) |
Mar 18, 2013 | 91.96 | 93.03 | 90.88 | 92.40 | 296,032 | -0.58(-0.62%) |
Mar 15, 2013 | 93.18 | 93.53 | 92.28 | 92.98 | 433,702 | +0.08(+0.08%) |
Mar 14, 2013 | 93.19 | 93.83 | 92.56 | 92.90 | 217,957 | +0.04(+0.04%) |
Mar 13, 2013 | 92.03 | 92.97 | 91.76 | 92.86 | 323,001 | +0.24(+0.26%) |
Mar 12, 2013 | 93.03 | 93.30 | 91.56 | 92.62 | 339,790 | -0.68(-0.73%) |
Mar 11, 2013 | 90.30 | 94.01 | 90.11 | 93.30 | 666,631 | +2.64(+2.91%) |
Mar 08, 2013 | 89.24 | 91.07 | 88.64 | 90.66 | 525,279 | +1.81(+2.04%) |
Mar 07, 2013 | 89.57 | 90.22 | 88.63 | 88.85 | 460,465 | -0.06(-0.07%) |
Mar 06, 2013 | 86.20 | 89.93 | 84.84 | 88.91 | 783,880 | +3.21(+3.74%) |
Mar 05, 2013 | 85.67 | 86.29 | 84.72 | 85.70 | 701,348 | +0.65(+0.76%) |
Mar 04, 2013 | 84.15 | 85.18 | 83.43 | 85.06 | 497,492 | +1.31(+1.57%) |
Mar 01, 2013 | 83.17 | 85.08 | 82.94 | 83.75 | 783,881 | -0.02(-0.02%) |
Feb 28, 2013 | 82.81 | 84.06 | 82.70 | 83.76 | 597,876 | +1.14(+1.39%) |
Feb 27, 2013 | 82.02 | 83.65 | 81.99 | 82.62 | 559,513 | +0.40(+0.49%) |
Feb 26, 2013 | 83.19 | 84.63 | 80.01 | 82.22 | 1,374,281 | -1.07(-1.28%) |
Feb 22, 2013 | 82.48 | 84.26 | 82.09 | 83.29 | 459,943 | +0.88(+1.07%) |
Feb 21, 2013 | 81.79 | 82.64 | 81.18 | 82.40 | 675,628 | +0.20(+0.24%) |
Feb 20, 2013 | 82.91 | 83.95 | 81.99 | 82.21 | 879,922 | -0.86(-1.04%) |
Feb 19, 2013 | 82.26 | 83.14 | 81.20 | 83.07 | 461,636 | +1.55(+1.90%) |
Feb 15, 2013 | 81.10 | 81.97 | 80.97 | 81.52 | 1,112,076 | -0.29(-0.36%) |
Feb 14, 2013 | 79.17 | 82.00 | 79.17 | 81.82 | 580,996 | +0.62(+0.76%) |
Feb 13, 2013 | 81.18 | 82.16 | 80.86 | 81.20 | 607,518 | +0.01(+0.01%) |
Feb 12, 2013 | 81.97 | 82.64 | 80.77 | 81.19 | 640,078 | -0.95(-1.16%) |
Feb 11, 2013 | 81.21 | 82.46 | 80.88 | 82.14 | 1,055,716 | +0.22(+0.26%) |
Feb 08, 2013 | 84.62 | 85.37 | 79.96 | 81.93 | 1,960,123 | -2.06(-2.46%) |
Feb 07, 2013 | 84.87 | 85.53 | 83.63 | 83.99 | 517,399 | -1.76(-2.05%) |
Feb 06, 2013 | 85.12 | 86.52 | 84.72 | 85.75 | 473,112 | +1.48(+1.75%) |
Feb 04, 2013 | 85.13 | 86.04 | 83.55 | 84.27 | 479,767 | -1.24(-1.45%) |
Feb 01, 2013 | 85.87 | 86.94 | 84.97 | 85.52 | 637,475 | -0.98(-1.13%) |
Jan 31, 2013 | 84.43 | 87.35 | 84.15 | 86.49 | 657,445 | +2.72(+3.25%) |
Jan 30, 2013 | 85.37 | 85.56 | 83.69 | 83.77 | 671,029 | -1.45(-1.70%) |
Jan 29, 2013 | 86.07 | 86.07 | 84.61 | 85.22 | 343,897 | -0.56(-0.65%) |
Jan 28, 2013 | 87.41 | 87.67 | 85.23 | 85.78 | 625,083 | -1.54(-1.76%) |
Jan 25, 2013 | 86.37 | 87.86 | 86.10 | 87.32 | 494,665 | +1.49(+1.73%) |
Jan 24, 2013 | 85.64 | 88.59 | 85.01 | 85.83 | 485,287 | +0.17(+0.19%) |
Jan 23, 2013 | 85.66 | 86.33 | 84.75 | 85.66 | 456,089 | +0.00(+0.00%) |
Jan 22, 2013 | 86.54 | 86.54 | 84.89 | 85.66 | 443,622 | -0.68(-0.79%) |
Jan 18, 2013 | 85.61 | 86.76 | 85.14 | 86.35 | 334,018 | +0.53(+0.62%) |
Jan 17, 2013 | 85.94 | 87.44 | 84.68 | 85.82 | 369,492 | +0.89(+1.05%) |
Jan 16, 2013 | 84.91 | 85.79 | 84.70 | 84.93 | 404,655 | -0.42(-0.49%) |
Jan 15, 2013 | 84.31 | 85.56 | 84.27 | 85.35 | 602,300 | +0.26(+0.31%) |
Jan 14, 2013 | 85.39 | 85.87 | 83.87 | 85.09 | 433,214 | +0.39(+0.46%) |
Jan 11, 2013 | 83.85 | 85.22 | 83.38 | 84.69 | 608,272 | +0.26(+0.31%) |
Jan 10, 2013 | 84.96 | 84.96 | 83.68 | 84.43 | 445,964 | -0.21(-0.24%) |
Jan 09, 2013 | 81.34 | 85.31 | 81.19 | 84.64 | 1,084,967 | +3.00(+3.68%) |
Jan 08, 2013 | 80.84 | 82.31 | 80.12 | 81.63 | 419,518 | +0.79(+0.98%) |
Jan 07, 2013 | 80.65 | 81.18 | 79.71 | 80.84 | 333,329 | -0.17(-0.21%) |
Jan 04, 2013 | 81.01 | 81.74 | 79.82 | 81.01 | 552,394 | +0.05(+0.06%) |
Jan 03, 2013 | 80.37 | 81.87 | 79.86 | 80.96 | 599,677 | +0.45(+0.56%) |