Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 88.89 | 89.76 | 87.65 | 89.36 | 670,459 | -0.26(-0.30%) |
Jan 30, 2013 | 90.37 | 94.54 | 89.27 | 89.63 | 799,658 | -0.05(-0.05%) |
Jan 29, 2013 | 88.62 | 89.81 | 88.55 | 89.68 | 1,149,359 | +0.99(+1.12%) |
Jan 28, 2013 | 90.13 | 90.13 | 88.46 | 88.69 | 603,131 | -1.34(-1.49%) |
Jan 25, 2013 | 88.96 | 90.09 | 88.72 | 90.03 | 657,524 | +1.52(+1.72%) |
Jan 24, 2013 | 87.65 | 89.60 | 87.65 | 88.51 | 829,757 | +0.88(+1.01%) |
Jan 23, 2013 | 88.40 | 88.84 | 86.95 | 87.63 | 854,564 | -1.17(-1.31%) |
Jan 22, 2013 | 87.31 | 88.90 | 87.28 | 88.79 | 773,252 | +1.41(+1.61%) |
Jan 18, 2013 | 86.06 | 87.39 | 85.74 | 87.38 | 1,035,004 | +0.88(+1.02%) |
Jan 17, 2013 | 86.06 | 86.98 | 85.05 | 86.50 | 882,978 | +1.26(+1.48%) |
Jan 16, 2013 | 85.19 | 85.68 | 84.41 | 85.24 | 886,477 | -0.44(-0.51%) |
Jan 15, 2013 | 83.91 | 85.99 | 83.62 | 85.68 | 994,315 | +1.03(+1.22%) |
Jan 14, 2013 | 84.02 | 85.08 | 83.46 | 84.65 | 909,414 | +0.57(+0.68%) |
Jan 11, 2013 | 84.51 | 85.12 | 83.34 | 84.08 | 821,177 | -0.56(-0.66%) |
Jan 10, 2013 | 83.67 | 85.18 | 83.67 | 84.64 | 1,512,964 | +1.57(+1.89%) |
Jan 09, 2013 | 83.27 | 83.59 | 82.43 | 83.07 | 993,433 | -0.22(-0.26%) |
Jan 08, 2013 | 81.74 | 83.31 | 80.66 | 83.29 | 1,313,544 | +1.39(+1.70%) |
Jan 07, 2013 | 81.07 | 82.19 | 79.75 | 81.90 | 1,394,595 | -0.18(-0.21%) |
Jan 04, 2013 | 81.76 | 82.77 | 81.41 | 82.07 | 1,047,611 | +0.15(+0.18%) |
Jan 03, 2013 | 80.00 | 83.49 | 79.34 | 81.93 | 1,814,342 | +1.64(+2.04%) |
Jan 02, 2013 | 78.62 | 80.29 | 78.05 | 80.29 | 1,474,878 | +1.37(+1.74%) |
Dec 31, 2012 | 77.13 | 79.27 | 76.99 | 78.92 | 749,493 | +1.66(+2.14%) |
Dec 28, 2012 | 76.11 | 77.64 | 75.25 | 77.26 | 2,542,648 | +0.71(+0.92%) |
Dec 27, 2012 | 77.51 | 77.51 | 75.91 | 76.56 | 1,087,315 | -0.86(-1.11%) |
Dec 26, 2012 | 77.60 | 78.23 | 76.85 | 77.42 | 520,032 | +0.31(+0.41%) |
Dec 24, 2012 | 77.86 | 78.23 | 76.69 | 77.11 | 454,226 | -0.76(-0.98%) |
Dec 21, 2012 | 78.25 | 78.63 | 77.39 | 77.87 | 1,991,269 | -1.73(-2.18%) |
Dec 20, 2012 | 79.76 | 80.50 | 78.72 | 79.60 | 2,185,227 | -0.40(-0.50%) |
Dec 19, 2012 | 81.82 | 81.91 | 79.98 | 80.01 | 1,131,900 | -2.00(-2.44%) |
Dec 18, 2012 | 81.16 | 83.10 | 80.75 | 82.00 | 740,284 | +1.00(+1.23%) |
Dec 17, 2012 | 81.02 | 81.41 | 80.48 | 81.01 | 751,873 | +0.29(+0.36%) |
Dec 14, 2012 | 81.88 | 82.19 | 80.29 | 80.71 | 691,803 | +0.69(+0.86%) |
Dec 13, 2012 | 82.40 | 85.82 | 79.69 | 80.03 | 1,036,063 | -2.27(-2.76%) |
Dec 12, 2012 | 82.24 | 83.63 | 81.77 | 82.30 | 1,389,395 | +0.33(+0.41%) |
Dec 11, 2012 | 81.18 | 82.65 | 81.12 | 81.97 | 879,687 | +1.06(+1.31%) |
Dec 10, 2012 | 81.24 | 81.24 | 79.47 | 80.91 | 1,036,551 | +0.90(+1.13%) |
Dec 07, 2012 | 79.50 | 80.67 | 79.39 | 80.01 | 545,587 | +0.59(+0.74%) |
Dec 06, 2012 | 79.48 | 80.30 | 79.12 | 79.42 | 764,163 | -0.55(-0.69%) |
Dec 05, 2012 | 78.06 | 81.16 | 76.49 | 79.97 | 1,511,473 | +3.75(+4.92%) |
Dec 04, 2012 | 76.90 | 77.21 | 75.40 | 76.22 | 804,135 | -2.41(-3.07%) |
Nov 30, 2012 | 78.79 | 79.53 | 77.99 | 78.62 | 884,173 | -0.20(-0.25%) |
Nov 29, 2012 | 77.37 | 79.60 | 77.14 | 78.82 | 1,153,055 | +2.29(+3.00%) |
Nov 28, 2012 | 76.60 | 76.97 | 75.81 | 76.53 | 1,160,827 | -0.49(-0.64%) |
Nov 27, 2012 | 77.17 | 77.97 | 76.13 | 77.02 | 1,037,681 | -0.27(-0.35%) |
Nov 26, 2012 | 77.67 | 78.78 | 77.00 | 77.29 | 974,114 | -2.29(-2.88%) |
Nov 23, 2012 | 79.00 | 79.68 | 78.70 | 79.58 | 151,184 | +0.77(+0.98%) |
Nov 21, 2012 | 78.37 | 79.47 | 77.81 | 78.81 | 585,409 | +0.78(+1.00%) |
Nov 20, 2012 | 79.59 | 80.17 | 77.74 | 78.03 | 1,260,746 | -1.88(-2.35%) |
Nov 19, 2012 | 79.00 | 79.94 | 78.44 | 79.91 | 688,145 | +2.38(+3.07%) |
Nov 16, 2012 | 79.16 | 79.35 | 75.89 | 77.53 | 1,198,465 | -1.16(-1.47%) |
Nov 15, 2012 | 78.40 | 79.28 | 76.90 | 78.68 | 1,188,484 | +0.25(+0.32%) |
Nov 14, 2012 | 78.31 | 79.97 | 77.88 | 78.43 | 1,036,016 | -0.35(-0.45%) |
Nov 13, 2012 | 77.66 | 80.55 | 77.66 | 78.78 | 1,001,928 | -0.54(-0.68%) |
Nov 12, 2012 | 81.16 | 81.68 | 79.04 | 79.32 | 1,299,965 | -1.72(-2.13%) |
Nov 09, 2012 | 79.87 | 81.81 | 78.53 | 81.04 | 2,074,772 | +2.28(+2.90%) |
Nov 08, 2012 | 83.27 | 85.55 | 78.22 | 78.76 | 4,936,396 | -6.47(-7.59%) |
Nov 07, 2012 | 85.45 | 87.29 | 85.01 | 85.23 | 927,080 | -3.19(-3.61%) |
Nov 06, 2012 | 87.31 | 88.67 | 86.57 | 88.42 | 911,810 | +1.88(+2.17%) |
Nov 05, 2012 | 85.72 | 87.03 | 85.45 | 86.54 | 464,143 | +0.72(+0.84%) |
Nov 02, 2012 | 86.28 | 87.36 | 85.22 | 85.82 | 658,852 | -0.46(-0.53%) |