Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 94.04 | 94.14 | 93.82 | 93.98 | 881,523 | -0.05(-0.06%) |
Apr 29, 2013 | 94.30 | 94.35 | 94.03 | 94.03 | 858,544 | -0.25(-0.27%) |
Apr 26, 2013 | 94.16 | 94.31 | 93.94 | 94.29 | 1,052,665 | +0.35(+0.37%) |
Apr 25, 2013 | 93.89 | 94.02 | 93.89 | 93.94 | 1,133,764 | +0.07(+0.07%) |
Apr 24, 2013 | 93.68 | 93.89 | 93.68 | 93.87 | 634,752 | +0.14(+0.15%) |
Apr 23, 2013 | 93.76 | 94.02 | 93.66 | 93.73 | 715,239 | +0.05(+0.05%) |
Apr 22, 2013 | 93.66 | 93.71 | 93.56 | 93.69 | 774,959 | +0.25(+0.26%) |
Apr 19, 2013 | 93.29 | 93.53 | 93.24 | 93.44 | 1,131,470 | +0.36(+0.39%) |
Apr 18, 2013 | 93.73 | 93.80 | 93.02 | 93.08 | 1,185,498 | -0.65(-0.70%) |
Apr 17, 2013 | 93.69 | 93.82 | 93.59 | 93.73 | 807,112 | -0.02(-0.02%) |
Apr 16, 2013 | 93.63 | 93.82 | 93.63 | 93.75 | 760,835 | -0.16(-0.17%) |
Apr 15, 2013 | 93.86 | 93.97 | 93.80 | 93.91 | 1,413,259 | -0.02(-0.02%) |
Apr 12, 2013 | 93.90 | 94.00 | 93.82 | 93.93 | 798,984 | +0.38(+0.41%) |
Apr 11, 2013 | 93.43 | 93.61 | 93.39 | 93.54 | 927,952 | +0.26(+0.28%) |
Apr 10, 2013 | 93.62 | 93.63 | 93.22 | 93.28 | 1,269,247 | -0.52(-0.56%) |
Apr 09, 2013 | 93.96 | 94.04 | 93.72 | 93.80 | 1,398,708 | -0.08(-0.09%) |
Apr 08, 2013 | 94.22 | 94.39 | 93.87 | 93.89 | 1,136,940 | -0.42(-0.44%) |
Apr 05, 2013 | 94.39 | 94.49 | 94.25 | 94.30 | 1,151,971 | +0.39(+0.42%) |
Apr 04, 2013 | 93.57 | 93.93 | 93.57 | 93.91 | 3,568,264 | +0.44(+0.47%) |
Apr 03, 2013 | 93.31 | 93.57 | 93.30 | 93.47 | 1,044,041 | +0.24(+0.26%) |
Apr 02, 2013 | 93.33 | 93.37 | 93.14 | 93.23 | 1,707,691 | -0.05(-0.05%) |
Apr 01, 2013 | 93.11 | 93.41 | 93.11 | 93.28 | 6,055,754 | +0.04(+0.04%) |
Mar 28, 2013 | 93.20 | 93.26 | 93.07 | 93.24 | 1,481,437 | -0.04(-0.04%) |
Mar 27, 2013 | 93.20 | 93.33 | 93.11 | 93.28 | 827,688 | +0.28(+0.31%) |
Mar 26, 2013 | 92.83 | 93.00 | 92.74 | 92.99 | 866,136 | +0.05(+0.06%) |
Mar 25, 2013 | 92.86 | 93.06 | 92.81 | 92.94 | 831,491 | +0.01(+0.01%) |
Mar 22, 2013 | 92.87 | 92.99 | 92.73 | 92.93 | 1,354,280 | +0.16(+0.17%) |
Mar 21, 2013 | 92.84 | 92.89 | 92.73 | 92.77 | 911,665 | +0.05(+0.05%) |
Mar 20, 2013 | 92.87 | 92.94 | 92.69 | 92.73 | 1,304,367 | -0.26(-0.28%) |
Mar 19, 2013 | 92.99 | 93.13 | 92.96 | 92.99 | 912,501 | +0.09(+0.10%) |
Mar 18, 2013 | 92.92 | 93.00 | 92.86 | 92.89 | 1,078,633 | +0.20(+0.22%) |
Mar 15, 2013 | 92.56 | 92.73 | 92.56 | 92.69 | 964,717 | +0.12(+0.13%) |
Mar 14, 2013 | 92.32 | 92.66 | 92.30 | 92.57 | 1,171,178 | +0.16(+0.17%) |
Mar 13, 2013 | 92.28 | 92.47 | 92.26 | 92.41 | 1,251,015 | +0.02(+0.03%) |
Mar 12, 2013 | 92.39 | 92.48 | 92.36 | 92.39 | 1,496,503 | +0.17(+0.18%) |
Mar 11, 2013 | 92.29 | 92.38 | 92.21 | 92.22 | 1,381,370 | -0.05(-0.05%) |
Mar 08, 2013 | 92.27 | 92.43 | 92.18 | 92.26 | 3,773,770 | -0.30(-0.32%) |
Mar 07, 2013 | 92.70 | 92.74 | 92.53 | 92.56 | 772,499 | -0.35(-0.37%) |
Mar 06, 2013 | 92.93 | 93.02 | 92.84 | 92.91 | 864,851 | -0.21(-0.22%) |
Mar 05, 2013 | 93.09 | 93.17 | 93.02 | 93.12 | 4,394,977 | -0.02(-0.02%) |
Mar 04, 2013 | 93.19 | 93.26 | 93.10 | 93.14 | 1,254,352 | -0.29(-0.31%) |
Mar 01, 2013 | 92.99 | 93.43 | 92.97 | 93.43 | 5,259,196 | +0.39(+0.42%) |
Feb 28, 2013 | 92.91 | 93.04 | 92.88 | 93.04 | 1,632,385 | +0.21(+0.22%) |
Feb 27, 2013 | 93.08 | 93.08 | 92.77 | 92.83 | 1,343,726 | +0.00(+0.00%) |
Feb 26, 2013 | 92.85 | 93.08 | 92.81 | 92.83 | 1,000,014 | -0.22(-0.24%) |
Feb 25, 2013 | 92.41 | 93.07 | 92.39 | 93.06 | 1,001,708 | +0.46(+0.50%) |
Feb 22, 2013 | 92.50 | 92.63 | 92.49 | 92.59 | 986,913 | +0.20(+0.22%) |
Feb 21, 2013 | 92.40 | 92.49 | 92.32 | 92.39 | 1,629,613 | +0.11(+0.12%) |
Feb 20, 2013 | 92.20 | 92.44 | 92.18 | 92.28 | 1,453,851 | +0.02(+0.03%) |
Feb 19, 2013 | 92.41 | 92.45 | 92.23 | 92.26 | 1,425,769 | -0.05(-0.05%) |
Feb 15, 2013 | 92.36 | 92.42 | 92.19 | 92.30 | 1,193,795 | -0.25(-0.27%) |
Feb 14, 2013 | 92.52 | 92.65 | 92.42 | 92.56 | 823,736 | +0.16(+0.17%) |
Feb 13, 2013 | 92.40 | 92.52 | 92.29 | 92.39 | 1,441,776 | -0.26(-0.28%) |
Feb 12, 2013 | 92.57 | 92.72 | 92.55 | 92.66 | 975,291 | -0.01(-0.01%) |
Feb 11, 2013 | 92.64 | 92.79 | 92.64 | 92.66 | 954,053 | -0.07(-0.07%) |
Feb 08, 2013 | 92.81 | 92.83 | 92.58 | 92.73 | 1,820,897 | -0.03(-0.03%) |
Feb 07, 2013 | 92.76 | 93.06 | 92.76 | 92.76 | 1,074,813 | -0.08(-0.09%) |
Feb 06, 2013 | 92.79 | 92.91 | 92.72 | 92.85 | 4,400,270 | -0.16(-0.17%) |
Feb 04, 2013 | 92.72 | 93.04 | 92.72 | 93.01 | 3,770,592 | +0.60(+0.65%) |