Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 93.91 | 94.52 | 93.86 | 94.03 | 4,343 | -0.42(-0.44%) |
Feb 27, 2013 | 92.65 | 94.45 | 92.65 | 94.45 | 5,547 | +1.71(+1.85%) |
Feb 26, 2013 | 92.65 | 92.88 | 92.35 | 92.74 | 5,010 | -0.36(-0.39%) |
Feb 25, 2013 | 94.96 | 94.96 | 93.10 | 93.10 | 9,893 | -1.40(-1.48%) |
Feb 22, 2013 | 94.19 | 94.50 | 93.98 | 94.50 | 17,352 | +1.11(+1.19%) |
Feb 21, 2013 | 94.39 | 94.50 | 93.38 | 93.38 | 2,138 | -1.14(-1.21%) |
Feb 20, 2013 | 96.41 | 96.41 | 94.53 | 94.53 | 6,385 | -1.61(-1.68%) |
Feb 19, 2013 | 95.51 | 96.14 | 95.51 | 96.14 | 12,264 | +0.69(+0.72%) |
Feb 15, 2013 | 95.28 | 95.56 | 95.28 | 95.45 | 1,527 | +0.02(+0.02%) |
Feb 14, 2013 | 94.87 | 95.43 | 94.87 | 95.43 | 2,363 | +0.40(+0.42%) |
Feb 13, 2013 | 95.31 | 95.34 | 94.82 | 95.03 | 3,442 | +0.17(+0.18%) |
Feb 12, 2013 | 94.56 | 94.94 | 94.56 | 94.85 | 2,980 | +0.48(+0.51%) |
Feb 11, 2013 | 94.21 | 94.37 | 94.13 | 94.37 | 2,378 | +0.06(+0.07%) |
Feb 08, 2013 | 94.25 | 94.40 | 94.15 | 94.31 | 15,809 | +0.60(+0.64%) |
Feb 07, 2013 | 93.78 | 93.84 | 93.17 | 93.70 | 2,958 | -0.19(-0.20%) |
Feb 06, 2013 | 93.07 | 93.90 | 92.99 | 93.90 | 14,908 | +1.22(+1.32%) |
Feb 04, 2013 | 92.94 | 93.38 | 92.43 | 92.67 | 7,280 | -0.96(-1.02%) |
Feb 01, 2013 | 93.23 | 93.74 | 93.23 | 93.63 | 15,989 | +0.88(+0.95%) |
Jan 31, 2013 | 92.18 | 92.75 | 92.15 | 92.75 | 3,728 | +0.66(+0.72%) |
Jan 30, 2013 | 92.76 | 92.86 | 92.08 | 92.08 | 3,720 | -1.11(-1.19%) |
Jan 29, 2013 | 93.38 | 93.38 | 92.94 | 93.19 | 4,641 | -0.04(-0.04%) |
Jan 28, 2013 | 93.57 | 93.57 | 92.86 | 93.23 | 9,484 | -0.28(-0.30%) |
Jan 25, 2013 | 92.99 | 93.51 | 92.85 | 93.51 | 3,807 | +0.92(+0.99%) |
Jan 24, 2013 | 92.67 | 92.93 | 92.45 | 92.59 | 4,343 | +0.60(+0.65%) |
Jan 23, 2013 | 92.29 | 92.29 | 91.99 | 91.99 | 4,809 | -0.21(-0.23%) |
Jan 22, 2013 | 91.74 | 92.23 | 91.52 | 92.20 | 4,725 | +0.51(+0.55%) |
Jan 18, 2013 | 91.86 | 91.86 | 91.31 | 91.69 | 3,453 | -0.01(-0.02%) |
Jan 17, 2013 | 91.19 | 91.78 | 91.19 | 91.71 | 9,161 | +0.89(+0.98%) |
Jan 16, 2013 | 90.74 | 90.99 | 90.42 | 90.81 | 7,946 | -0.05(-0.06%) |
Jan 15, 2013 | 89.72 | 90.90 | 89.72 | 90.87 | 5,994 | +0.79(+0.88%) |
Jan 14, 2013 | 89.93 | 90.16 | 89.93 | 90.07 | 11,695 | -0.05(-0.05%) |
Jan 11, 2013 | 90.24 | 90.24 | 89.85 | 90.12 | 3,320 | -0.14(-0.15%) |
Jan 10, 2013 | 90.29 | 90.41 | 89.86 | 90.26 | 2,964 | +0.14(+0.15%) |
Jan 09, 2013 | 90.12 | 90.17 | 90.07 | 90.12 | 6,726 | +0.25(+0.27%) |
Jan 08, 2013 | 89.60 | 89.87 | 89.52 | 89.87 | 11,499 | -0.23(-0.25%) |
Jan 07, 2013 | 89.88 | 90.10 | 89.76 | 90.10 | 5,983 | -0.06(-0.07%) |
Jan 04, 2013 | 89.97 | 90.27 | 89.64 | 90.17 | 15,466 | +0.77(+0.86%) |
Jan 03, 2013 | 89.51 | 90.12 | 89.39 | 89.39 | 18,556 | +0.02(+0.02%) |
Jan 02, 2013 | 89.14 | 89.37 | 88.90 | 89.37 | 10,720 | +2.50(+2.88%) |
Dec 31, 2012 | 85.90 | 86.87 | 85.80 | 86.87 | 3,569 | +1.14(+1.33%) |
Dec 28, 2012 | 85.79 | 86.31 | 85.73 | 85.73 | 9,319 | -0.52(-0.60%) |
Dec 27, 2012 | 86.39 | 86.39 | 85.20 | 86.25 | 7,194 | -0.14(-0.16%) |
Dec 26, 2012 | 86.98 | 86.98 | 86.24 | 86.39 | 6,663 | -0.33(-0.38%) |
Dec 24, 2012 | 86.92 | 86.92 | 86.59 | 86.72 | 9,582 | -0.07(-0.08%) |
Dec 21, 2012 | 86.23 | 86.86 | 86.22 | 86.79 | 6,247 | -0.61(-0.70%) |
Dec 20, 2012 | 87.19 | 87.45 | 87.19 | 87.40 | 2,538 | +0.36(+0.42%) |
Dec 19, 2012 | 87.07 | 87.44 | 86.96 | 87.04 | 15,472 | +0.15(+0.17%) |
Dec 18, 2012 | 86.48 | 86.95 | 86.48 | 86.89 | 3,090 | +1.16(+1.35%) |
Dec 17, 2012 | 85.44 | 85.81 | 85.38 | 85.73 | 5,641 | +0.76(+0.90%) |
Dec 14, 2012 | 85.08 | 85.37 | 84.81 | 84.96 | 4,363 | -0.44(-0.52%) |
Dec 13, 2012 | 85.62 | 85.77 | 84.98 | 85.40 | 1,526 | -0.09(-0.11%) |
Dec 12, 2012 | 86.23 | 86.23 | 85.44 | 85.49 | 3,920 | -0.31(-0.36%) |
Dec 11, 2012 | 85.61 | 86.04 | 85.61 | 85.80 | 4,236 | +0.71(+0.83%) |
Dec 10, 2012 | 84.96 | 85.10 | 84.90 | 85.10 | 3,857 | +0.28(+0.33%) |
Dec 07, 2012 | 84.90 | 84.97 | 84.61 | 84.82 | 4,825 | +0.00(+0.00%) |
Dec 06, 2012 | 84.96 | 85.03 | 84.66 | 84.82 | 11,232 | -0.21(-0.24%) |
Dec 05, 2012 | 85.22 | 85.22 | 84.64 | 85.02 | 4,566 | +0.35(+0.42%) |