Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 107.72 | 111.01 | 107.59 | 110.53 | 94,373 | +3.12(+2.90%) |
Feb 27, 2013 | 105.94 | 109.37 | 105.94 | 107.41 | 17,301 | +1.72(+1.63%) |
Feb 26, 2013 | 105.70 | 106.23 | 104.51 | 105.69 | 29,347 | -0.07(-0.07%) |
Feb 25, 2013 | 107.00 | 110.55 | 105.10 | 105.76 | 212,748 | -0.88(-0.83%) |
Feb 22, 2013 | 108.19 | 108.19 | 104.15 | 106.64 | 55,289 | -0.63(-0.59%) |
Feb 21, 2013 | 116.06 | 116.06 | 106.87 | 107.27 | 120,463 | -9.08(-7.80%) |
Feb 20, 2013 | 115.70 | 117.33 | 115.21 | 116.35 | 49,134 | +0.34(+0.29%) |
Feb 19, 2013 | 113.34 | 116.33 | 113.28 | 116.01 | 50,775 | +2.45(+2.16%) |
Feb 15, 2013 | 112.77 | 114.56 | 111.16 | 113.56 | 28,425 | +1.32(+1.18%) |
Feb 14, 2013 | 110.80 | 112.81 | 110.30 | 112.24 | 13,670 | +1.46(+1.32%) |
Feb 13, 2013 | 110.26 | 111.26 | 105.99 | 110.78 | 18,969 | +0.25(+0.23%) |
Feb 12, 2013 | 107.88 | 110.85 | 107.73 | 110.53 | 26,281 | +2.94(+2.73%) |
Feb 11, 2013 | 107.72 | 107.96 | 107.30 | 107.59 | 133,389 | +0.16(+0.15%) |
Feb 08, 2013 | 106.95 | 108.00 | 106.95 | 107.43 | 39,576 | +0.94(+0.88%) |
Feb 07, 2013 | 107.28 | 107.51 | 105.70 | 106.49 | 35,383 | -0.53(-0.50%) |
Feb 06, 2013 | 106.83 | 107.73 | 105.50 | 107.02 | 57,164 | +1.24(+1.17%) |
Feb 04, 2013 | 100.39 | 107.35 | 100.00 | 105.78 | 67,027 | +5.22(+5.19%) |
Feb 01, 2013 | 99.88 | 100.56 | 99.19 | 100.56 | 45,242 | +0.99(+0.99%) |
Jan 31, 2013 | 97.72 | 100.00 | 97.69 | 99.57 | 47,519 | +2.37(+2.44%) |
Jan 30, 2013 | 97.19 | 97.75 | 96.26 | 97.20 | 31,219 | -0.09(-0.09%) |
Jan 29, 2013 | 97.06 | 97.87 | 96.35 | 97.29 | 33,037 | +0.33(+0.34%) |
Jan 28, 2013 | 97.66 | 97.96 | 96.38 | 96.96 | 53,940 | -0.45(-0.46%) |
Jan 25, 2013 | 98.77 | 98.77 | 97.14 | 97.41 | 21,230 | -1.24(-1.26%) |
Jan 24, 2013 | 99.53 | 100.00 | 98.21 | 98.65 | 26,204 | -0.88(-0.88%) |
Jan 23, 2013 | 99.49 | 99.70 | 97.85 | 99.53 | 30,375 | +0.28(+0.28%) |
Jan 22, 2013 | 98.62 | 99.39 | 95.54 | 99.25 | 28,577 | +0.33(+0.33%) |
Jan 18, 2013 | 101.10 | 101.51 | 98.63 | 98.92 | 33,212 | -2.49(-2.46%) |
Jan 17, 2013 | 102.17 | 102.50 | 100.33 | 101.41 | 23,310 | -0.78(-0.76%) |
Jan 16, 2013 | 102.43 | 102.93 | 101.00 | 102.19 | 12,655 | -0.74(-0.72%) |
Jan 15, 2013 | 101.74 | 103.50 | 98.81 | 102.93 | 23,647 | +0.53(+0.52%) |
Jan 14, 2013 | 103.93 | 103.93 | 101.50 | 102.40 | 18,585 | -2.10(-2.01%) |
Jan 11, 2013 | 105.54 | 105.75 | 102.87 | 104.50 | 14,794 | -1.01(-0.96%) |
Jan 10, 2013 | 106.24 | 106.24 | 104.94 | 105.51 | 15,858 | -0.75(-0.71%) |
Jan 09, 2013 | 105.24 | 106.58 | 104.80 | 106.26 | 24,077 | +1.17(+1.11%) |
Jan 08, 2013 | 104.68 | 105.87 | 104.52 | 105.09 | 31,322 | +0.02(+0.02%) |
Jan 07, 2013 | 103.32 | 105.69 | 102.57 | 105.07 | 14,918 | +0.83(+0.80%) |
Jan 04, 2013 | 103.57 | 104.64 | 102.91 | 104.24 | 23,951 | +1.24(+1.20%) |
Jan 03, 2013 | 103.17 | 103.40 | 102.04 | 103.00 | 31,595 | -0.35(-0.34%) |
Jan 02, 2013 | 103.34 | 103.81 | 102.55 | 103.35 | 37,384 | +1.40(+1.37%) |
Dec 31, 2012 | 99.63 | 102.58 | 98.27 | 101.95 | 60,299 | +2.31(+2.32%) |
Dec 28, 2012 | 98.45 | 100.38 | 98.44 | 99.64 | 27,526 | +1.06(+1.08%) |
Dec 27, 2012 | 98.79 | 99.22 | 98.05 | 98.58 | 34,593 | -0.43(-0.43%) |
Dec 26, 2012 | 99.72 | 99.72 | 97.72 | 99.01 | 76,142 | -0.22(-0.22%) |
Dec 24, 2012 | 98.37 | 99.50 | 98.00 | 99.23 | 13,219 | +0.64(+0.65%) |
Dec 21, 2012 | 97.19 | 98.78 | 95.21 | 98.59 | 75,959 | +1.02(+1.05%) |
Dec 20, 2012 | 96.98 | 97.60 | 95.78 | 97.57 | 21,875 | +0.94(+0.97%) |
Dec 19, 2012 | 94.74 | 97.00 | 94.57 | 96.63 | 29,257 | +2.05(+2.17%) |
Dec 18, 2012 | 95.43 | 95.43 | 93.51 | 94.58 | 64,328 | -0.73(-0.77%) |
Dec 17, 2012 | 94.75 | 96.00 | 94.63 | 95.31 | 24,728 | +0.64(+0.68%) |
Dec 14, 2012 | 93.33 | 95.09 | 93.14 | 94.67 | 28,385 | +1.42(+1.52%) |
Dec 13, 2012 | 92.53 | 94.00 | 92.10 | 93.25 | 42,557 | +0.14(+0.15%) |
Dec 12, 2012 | 93.00 | 93.99 | 92.32 | 93.11 | 41,850 | +0.31(+0.33%) |
Dec 11, 2012 | 91.56 | 93.03 | 91.56 | 92.80 | 32,151 | +0.44(+0.48%) |
Dec 10, 2012 | 90.55 | 92.94 | 90.01 | 92.36 | 30,471 | +1.11(+1.22%) |
Dec 07, 2012 | 91.42 | 91.47 | 90.89 | 91.25 | 15,223 | +0.24(+0.26%) |
Dec 06, 2012 | 90.91 | 92.09 | 90.38 | 91.01 | 12,921 | -0.75(-0.82%) |
Dec 05, 2012 | 91.93 | 92.35 | 90.65 | 91.76 | 18,511 | +0.22(+0.24%) |