Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 92.91 | 93.04 | 92.88 | 93.04 | 1,632,339 | +0.21(+0.22%) |
Feb 27, 2013 | 93.08 | 93.08 | 92.77 | 92.84 | 1,343,688 | +0.00(+0.00%) |
Feb 26, 2013 | 92.85 | 93.08 | 92.81 | 92.84 | 999,986 | -0.22(-0.24%) |
Feb 25, 2013 | 92.41 | 93.07 | 92.40 | 93.06 | 1,001,679 | +0.46(+0.50%) |
Feb 22, 2013 | 92.51 | 92.63 | 92.50 | 92.60 | 986,885 | +0.20(+0.22%) |
Feb 21, 2013 | 92.41 | 92.49 | 92.32 | 92.40 | 1,629,567 | +0.11(+0.12%) |
Feb 20, 2013 | 92.21 | 92.44 | 92.18 | 92.28 | 1,453,810 | +0.02(+0.03%) |
Feb 19, 2013 | 92.41 | 92.45 | 92.24 | 92.26 | 1,425,729 | -0.05(-0.05%) |
Feb 15, 2013 | 92.37 | 92.42 | 92.19 | 92.31 | 1,193,762 | -0.25(-0.27%) |
Feb 14, 2013 | 92.52 | 92.65 | 92.42 | 92.56 | 823,712 | +0.16(+0.17%) |
Feb 13, 2013 | 92.41 | 92.52 | 92.30 | 92.40 | 1,441,735 | -0.26(-0.28%) |
Feb 12, 2013 | 92.57 | 92.72 | 92.55 | 92.66 | 975,263 | -0.01(-0.01%) |
Feb 11, 2013 | 92.64 | 92.80 | 92.64 | 92.67 | 954,026 | -0.07(-0.07%) |
Feb 08, 2013 | 92.81 | 92.83 | 92.58 | 92.74 | 1,820,846 | -0.03(-0.03%) |
Feb 07, 2013 | 92.77 | 93.06 | 92.77 | 92.77 | 1,074,782 | -0.08(-0.09%) |
Feb 06, 2013 | 92.79 | 92.91 | 92.72 | 92.85 | 4,400,145 | -0.16(-0.17%) |
Feb 04, 2013 | 92.72 | 93.04 | 92.72 | 93.01 | 3,770,485 | +0.60(+0.65%) |
Feb 01, 2013 | 93.07 | 93.15 | 92.41 | 92.41 | 5,364,920 | -0.45(-0.49%) |
Jan 31, 2013 | 92.70 | 92.93 | 92.61 | 92.87 | 2,156,092 | +0.28(+0.30%) |
Jan 30, 2013 | 92.47 | 92.65 | 92.36 | 92.59 | 2,003,193 | +0.03(+0.03%) |
Jan 29, 2013 | 92.75 | 92.83 | 92.54 | 92.56 | 1,049,589 | -0.17(-0.18%) |
Jan 28, 2013 | 92.56 | 92.73 | 92.52 | 92.73 | 1,786,743 | -0.12(-0.13%) |
Jan 25, 2013 | 93.04 | 93.07 | 92.75 | 92.85 | 1,484,679 | -0.39(-0.42%) |
Jan 24, 2013 | 93.27 | 93.32 | 93.05 | 93.24 | 1,231,965 | -0.05(-0.06%) |
Jan 23, 2013 | 93.33 | 93.42 | 93.28 | 93.30 | 1,503,787 | +0.02(+0.02%) |
Jan 22, 2013 | 93.14 | 93.36 | 93.12 | 93.28 | 825,397 | -0.02(-0.02%) |
Jan 18, 2013 | 93.17 | 93.33 | 93.14 | 93.30 | 1,160,103 | +0.15(+0.17%) |
Jan 17, 2013 | 93.19 | 93.20 | 93.04 | 93.14 | 776,224 | -0.16(-0.17%) |
Jan 16, 2013 | 93.33 | 93.39 | 93.24 | 93.30 | 1,259,715 | -0.02(-0.02%) |
Jan 15, 2013 | 93.37 | 93.50 | 93.32 | 93.33 | 850,602 | +0.06(+0.07%) |
Jan 14, 2013 | 93.29 | 93.30 | 93.15 | 93.27 | 922,335 | +0.03(+0.03%) |
Jan 11, 2013 | 92.99 | 93.24 | 92.91 | 93.24 | 898,823 | +0.08(+0.09%) |
Jan 10, 2013 | 93.17 | 93.24 | 93.06 | 93.15 | 1,323,855 | -0.08(-0.09%) |
Jan 09, 2013 | 93.07 | 93.34 | 93.07 | 93.24 | 900,340 | +0.17(+0.18%) |
Jan 08, 2013 | 93.02 | 93.16 | 93.02 | 93.07 | 1,169,565 | +0.13(+0.14%) |
Jan 07, 2013 | 92.66 | 93.00 | 92.64 | 92.94 | 1,609,377 | +0.32(+0.34%) |
Jan 04, 2013 | 92.56 | 92.65 | 92.40 | 92.62 | 1,223,212 | -0.04(-0.04%) |
Jan 03, 2013 | 93.18 | 93.24 | 92.56 | 92.66 | 4,710,981 | -0.64(-0.68%) |
Jan 02, 2013 | 93.17 | 93.31 | 93.14 | 93.30 | 3,648,070 | -0.05(-0.06%) |
Dec 31, 2012 | 93.77 | 93.80 | 93.20 | 93.35 | 1,972,434 | -0.57(-0.61%) |
Dec 28, 2012 | 93.96 | 94.11 | 93.86 | 93.92 | 979,192 | -0.03(-0.03%) |
Dec 27, 2012 | 93.77 | 94.14 | 93.77 | 93.95 | 1,514,199 | +0.11(+0.11%) |
Dec 26, 2012 | 93.72 | 93.95 | 93.72 | 93.84 | 1,873,782 | +0.12(+0.13%) |
Dec 24, 2012 | 93.84 | 93.87 | 93.67 | 93.72 | 690,759 | -0.11(-0.11%) |
Dec 21, 2012 | 93.75 | 93.94 | 93.73 | 93.83 | 2,669,355 | +0.26(+0.28%) |
Dec 20, 2012 | 93.54 | 93.73 | 93.53 | 93.57 | 2,024,114 | +0.05(+0.05%) |
Dec 19, 2012 | 93.49 | 93.77 | 93.46 | 93.52 | 1,576,340 | +0.08(+0.08%) |
Dec 18, 2012 | 93.65 | 93.66 | 93.29 | 93.44 | 2,786,236 | -0.27(-0.29%) |
Dec 17, 2012 | 94.11 | 94.11 | 93.63 | 93.71 | 1,026,080 | -0.35(-0.38%) |
Dec 14, 2012 | 93.87 | 94.13 | 93.87 | 94.07 | 568,719 | +0.10(+0.11%) |
Dec 13, 2012 | 94.03 | 94.18 | 93.84 | 93.97 | 3,038,719 | -0.26(-0.28%) |
Dec 12, 2012 | 94.61 | 94.70 | 94.23 | 94.23 | 1,254,025 | -0.29(-0.31%) |
Dec 11, 2012 | 94.64 | 94.72 | 94.49 | 94.52 | 1,951,304 | -0.28(-0.29%) |
Dec 10, 2012 | 94.71 | 94.81 | 94.64 | 94.80 | 1,883,439 | +0.12(+0.12%) |
Dec 07, 2012 | 94.71 | 94.78 | 94.61 | 94.68 | 692,563 | -0.12(-0.12%) |
Dec 06, 2012 | 94.68 | 94.91 | 94.68 | 94.80 | 716,448 | +0.19(+0.20%) |
Dec 05, 2012 | 94.51 | 94.64 | 94.46 | 94.61 | 2,392,539 | +0.17(+0.18%) |