Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 92.69 | 92.93 | 92.60 | 92.86 | 2,156,152 | +0.28(+0.30%) |
Jan 30, 2013 | 92.46 | 92.65 | 92.36 | 92.59 | 2,003,250 | +0.03(+0.03%) |
Jan 29, 2013 | 92.75 | 92.83 | 92.54 | 92.56 | 1,049,618 | -0.17(-0.18%) |
Jan 28, 2013 | 92.56 | 92.73 | 92.52 | 92.73 | 1,786,794 | -0.12(-0.13%) |
Jan 25, 2013 | 93.03 | 93.07 | 92.75 | 92.85 | 1,484,721 | -0.39(-0.42%) |
Jan 24, 2013 | 93.26 | 93.32 | 93.05 | 93.24 | 1,232,000 | -0.05(-0.06%) |
Jan 23, 2013 | 93.33 | 93.42 | 93.28 | 93.29 | 1,503,829 | +0.02(+0.02%) |
Jan 22, 2013 | 93.13 | 93.36 | 93.12 | 93.28 | 825,420 | -0.02(-0.02%) |
Jan 18, 2013 | 93.16 | 93.33 | 93.14 | 93.29 | 1,160,136 | +0.15(+0.17%) |
Jan 17, 2013 | 93.19 | 93.19 | 93.03 | 93.14 | 776,246 | -0.16(-0.17%) |
Jan 16, 2013 | 93.33 | 93.39 | 93.23 | 93.30 | 1,259,751 | -0.02(-0.02%) |
Jan 15, 2013 | 93.36 | 93.49 | 93.32 | 93.33 | 850,626 | +0.06(+0.07%) |
Jan 14, 2013 | 93.29 | 93.30 | 93.15 | 93.26 | 922,361 | +0.03(+0.03%) |
Jan 11, 2013 | 92.99 | 93.23 | 92.90 | 93.23 | 898,849 | +0.08(+0.09%) |
Jan 10, 2013 | 93.17 | 93.23 | 93.06 | 93.15 | 1,323,892 | -0.08(-0.09%) |
Jan 09, 2013 | 93.07 | 93.33 | 93.07 | 93.23 | 900,365 | +0.17(+0.18%) |
Jan 08, 2013 | 93.02 | 93.16 | 93.02 | 93.06 | 1,169,598 | +0.13(+0.14%) |
Jan 07, 2013 | 92.66 | 92.99 | 92.64 | 92.93 | 1,609,422 | +0.32(+0.34%) |
Jan 04, 2013 | 92.56 | 92.65 | 92.39 | 92.62 | 1,223,247 | -0.04(-0.04%) |
Jan 03, 2013 | 93.18 | 93.23 | 92.56 | 92.66 | 4,711,114 | -0.64(-0.68%) |
Jan 02, 2013 | 93.16 | 93.31 | 93.13 | 93.29 | 3,648,173 | -0.05(-0.06%) |
Dec 31, 2012 | 93.76 | 93.79 | 93.20 | 93.35 | 1,972,490 | -0.57(-0.61%) |
Dec 28, 2012 | 93.96 | 94.11 | 93.86 | 93.92 | 979,220 | -0.03(-0.03%) |
Dec 27, 2012 | 93.76 | 94.13 | 93.76 | 93.95 | 1,514,242 | +0.11(+0.11%) |
Dec 26, 2012 | 93.72 | 93.95 | 93.72 | 93.84 | 1,873,835 | +0.12(+0.13%) |
Dec 24, 2012 | 93.84 | 93.86 | 93.66 | 93.72 | 690,778 | -0.11(-0.11%) |
Dec 21, 2012 | 93.75 | 93.94 | 93.73 | 93.83 | 2,669,431 | +0.26(+0.28%) |
Dec 20, 2012 | 93.54 | 93.73 | 93.53 | 93.56 | 2,024,171 | +0.05(+0.05%) |
Dec 19, 2012 | 93.49 | 93.77 | 93.46 | 93.52 | 1,576,384 | +0.08(+0.08%) |
Dec 18, 2012 | 93.65 | 93.66 | 93.28 | 93.44 | 2,786,315 | -0.27(-0.29%) |
Dec 17, 2012 | 94.10 | 94.10 | 93.63 | 93.71 | 1,026,109 | -0.35(-0.38%) |
Dec 14, 2012 | 93.87 | 94.13 | 93.87 | 94.06 | 568,736 | +0.10(+0.11%) |
Dec 13, 2012 | 94.03 | 94.18 | 93.83 | 93.96 | 3,038,805 | -0.26(-0.28%) |
Dec 12, 2012 | 94.60 | 94.69 | 94.23 | 94.23 | 1,254,060 | -0.29(-0.31%) |
Dec 11, 2012 | 94.63 | 94.72 | 94.49 | 94.52 | 1,951,359 | -0.28(-0.29%) |
Dec 10, 2012 | 94.71 | 94.80 | 94.64 | 94.79 | 1,883,492 | +0.12(+0.12%) |
Dec 07, 2012 | 94.71 | 94.78 | 94.60 | 94.68 | 692,582 | -0.12(-0.12%) |
Dec 06, 2012 | 94.68 | 94.90 | 94.68 | 94.79 | 716,468 | +0.19(+0.20%) |
Dec 05, 2012 | 94.50 | 94.63 | 94.46 | 94.60 | 2,392,607 | +0.17(+0.18%) |
Dec 04, 2012 | 94.26 | 94.49 | 94.26 | 94.43 | 1,903,247 | +0.31(+0.33%) |
Nov 30, 2012 | 94.08 | 94.23 | 93.98 | 94.12 | 876,017 | +0.15(+0.15%) |
Nov 29, 2012 | 93.76 | 93.98 | 93.72 | 93.98 | 706,523 | +0.17(+0.18%) |
Nov 28, 2012 | 93.85 | 93.88 | 93.72 | 93.81 | 1,461,770 | +0.22(+0.24%) |
Nov 27, 2012 | 93.59 | 93.69 | 93.54 | 93.59 | 1,076,234 | +0.00(+0.00%) |
Nov 26, 2012 | 93.50 | 93.73 | 93.50 | 93.59 | 716,310 | +0.26(+0.28%) |
Nov 23, 2012 | 93.49 | 93.50 | 93.32 | 93.33 | 889,505 | -0.07(-0.07%) |
Nov 21, 2012 | 93.49 | 93.50 | 93.34 | 93.39 | 586,019 | -0.22(-0.24%) |
Nov 20, 2012 | 93.66 | 93.82 | 93.59 | 93.62 | 1,724,364 | -0.27(-0.29%) |
Nov 19, 2012 | 93.76 | 93.96 | 93.76 | 93.88 | 1,611,367 | -0.18(-0.19%) |
Nov 16, 2012 | 93.82 | 94.18 | 93.81 | 94.06 | 758,959 | +0.06(+0.07%) |
Nov 15, 2012 | 93.95 | 94.06 | 93.82 | 94.00 | 877,820 | -0.07(-0.07%) |
Nov 14, 2012 | 93.80 | 94.09 | 93.75 | 94.07 | 703,526 | -0.09(-0.10%) |
Nov 13, 2012 | 94.27 | 94.27 | 94.03 | 94.16 | 1,984,830 | -0.11(-0.11%) |
Nov 12, 2012 | 94.01 | 94.30 | 94.01 | 94.27 | 1,060,816 | +0.25(+0.27%) |
Nov 09, 2012 | 94.21 | 94.29 | 93.95 | 94.01 | 2,167,726 | -0.34(-0.37%) |
Nov 08, 2012 | 93.88 | 94.37 | 93.78 | 94.36 | 1,453,896 | +0.51(+0.54%) |
Nov 07, 2012 | 93.87 | 93.96 | 93.69 | 93.85 | 796,722 | +0.54(+0.57%) |
Nov 06, 2012 | 93.55 | 93.56 | 93.25 | 93.32 | 583,601 | -0.25(-0.26%) |
Nov 05, 2012 | 93.42 | 93.62 | 93.42 | 93.56 | 1,280,057 | +0.12(+0.13%) |
Nov 02, 2012 | 93.26 | 93.51 | 93.25 | 93.44 | 1,078,684 | -0.05(-0.06%) |