Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 89.49 | 89.96 | 88.59 | 88.72 | 390,748 | -1.20(-1.34%) |
Jan 30, 2013 | 91.22 | 91.54 | 89.78 | 89.93 | 332,794 | -1.35(-1.48%) |
Jan 29, 2013 | 89.26 | 91.53 | 89.05 | 91.27 | 342,497 | +2.07(+2.32%) |
Jan 28, 2013 | 89.41 | 89.66 | 88.54 | 89.21 | 195,858 | -0.07(-0.08%) |
Jan 25, 2013 | 89.25 | 89.71 | 88.99 | 89.28 | 496,228 | +0.11(+0.12%) |
Jan 24, 2013 | 88.63 | 90.20 | 88.58 | 89.17 | 224,986 | +0.75(+0.84%) |
Jan 23, 2013 | 88.41 | 89.28 | 88.12 | 88.43 | 429,106 | -0.23(-0.26%) |
Jan 22, 2013 | 88.07 | 89.51 | 88.04 | 88.66 | 268,924 | +0.59(+0.67%) |
Jan 18, 2013 | 88.07 | 88.77 | 87.73 | 88.07 | 307,775 | +0.04(+0.05%) |
Jan 17, 2013 | 88.07 | 88.98 | 87.82 | 88.02 | 368,917 | +0.22(+0.26%) |
Jan 16, 2013 | 88.76 | 88.76 | 87.47 | 87.80 | 269,611 | -1.12(-1.26%) |
Jan 15, 2013 | 87.72 | 88.95 | 87.49 | 88.92 | 239,044 | +0.78(+0.89%) |
Jan 14, 2013 | 88.28 | 88.44 | 87.55 | 88.14 | 166,362 | -0.15(-0.17%) |
Jan 11, 2013 | 88.15 | 88.43 | 87.67 | 88.29 | 258,483 | -0.15(-0.17%) |
Jan 10, 2013 | 88.42 | 88.55 | 87.84 | 88.44 | 393,464 | +0.34(+0.39%) |
Jan 09, 2013 | 88.19 | 88.35 | 87.57 | 88.10 | 348,138 | +0.52(+0.60%) |
Jan 08, 2013 | 87.86 | 88.42 | 86.96 | 87.58 | 472,412 | -0.28(-0.32%) |
Jan 07, 2013 | 89.89 | 89.89 | 87.50 | 87.86 | 266,522 | +0.12(+0.13%) |
Jan 04, 2013 | 87.33 | 87.97 | 87.06 | 87.74 | 399,218 | +0.62(+0.71%) |
Jan 03, 2013 | 87.49 | 87.69 | 86.94 | 87.12 | 462,547 | -0.04(-0.04%) |
Jan 02, 2013 | 87.70 | 87.78 | 86.96 | 87.16 | 519,114 | +2.44(+2.89%) |
Dec 31, 2012 | 83.79 | 85.26 | 83.58 | 84.71 | 326,822 | +0.84(+1.00%) |
Dec 28, 2012 | 84.47 | 84.86 | 83.57 | 83.88 | 424,643 | -1.24(-1.46%) |
Dec 27, 2012 | 85.55 | 85.72 | 83.47 | 85.12 | 321,227 | -0.45(-0.53%) |
Dec 26, 2012 | 86.04 | 86.04 | 85.37 | 85.57 | 200,317 | -0.16(-0.19%) |
Dec 24, 2012 | 85.52 | 85.85 | 84.95 | 85.73 | 94,460 | +0.35(+0.41%) |
Dec 21, 2012 | 84.80 | 85.63 | 84.79 | 85.38 | 431,987 | -0.52(-0.61%) |
Dec 20, 2012 | 85.62 | 86.21 | 85.31 | 85.90 | 625,690 | +0.39(+0.45%) |
Dec 19, 2012 | 86.00 | 86.00 | 84.93 | 85.51 | 639,384 | -0.03(-0.03%) |
Dec 18, 2012 | 85.61 | 85.97 | 85.24 | 85.54 | 329,327 | -0.12(-0.14%) |
Dec 17, 2012 | 83.72 | 85.77 | 82.16 | 85.66 | 524,379 | +1.95(+2.33%) |
Dec 14, 2012 | 83.06 | 83.79 | 82.85 | 83.71 | 441,684 | +0.38(+0.45%) |
Dec 13, 2012 | 83.11 | 83.91 | 82.92 | 83.33 | 362,815 | +0.21(+0.25%) |
Dec 12, 2012 | 83.47 | 84.03 | 82.75 | 83.12 | 411,083 | +0.10(+0.12%) |
Dec 11, 2012 | 82.43 | 84.52 | 82.43 | 83.03 | 633,445 | +0.77(+0.94%) |
Dec 10, 2012 | 81.29 | 82.55 | 81.29 | 82.25 | 300,906 | +0.57(+0.69%) |
Dec 07, 2012 | 81.62 | 82.02 | 80.81 | 81.69 | 308,522 | +0.37(+0.45%) |
Dec 06, 2012 | 80.67 | 81.69 | 80.50 | 81.32 | 246,804 | +0.17(+0.21%) |
Dec 05, 2012 | 81.71 | 81.99 | 80.12 | 81.15 | 473,303 | -0.58(-0.70%) |
Dec 04, 2012 | 81.46 | 82.01 | 81.03 | 81.72 | 355,602 | +0.84(+1.04%) |
Nov 30, 2012 | 81.44 | 82.25 | 80.72 | 80.88 | 652,463 | -0.71(-0.87%) |
Nov 29, 2012 | 78.58 | 82.92 | 78.51 | 81.59 | 1,422,892 | +3.59(+4.60%) |
Nov 28, 2012 | 75.71 | 78.47 | 74.91 | 78.00 | 952,053 | +1.24(+1.62%) |
Nov 27, 2012 | 77.21 | 78.01 | 76.73 | 76.76 | 383,425 | -0.86(-1.11%) |
Nov 26, 2012 | 76.30 | 77.78 | 76.01 | 77.62 | 865,241 | +0.70(+0.91%) |
Nov 23, 2012 | 76.83 | 76.92 | 76.14 | 76.92 | 150,330 | +0.48(+0.63%) |
Nov 21, 2012 | 76.33 | 76.84 | 76.14 | 76.44 | 151,549 | +0.00(+0.00%) |
Nov 20, 2012 | 76.73 | 76.82 | 75.72 | 76.44 | 151,958 | +0.04(+0.06%) |
Nov 19, 2012 | 74.53 | 76.45 | 73.68 | 76.39 | 580,773 | +2.69(+3.65%) |
Nov 16, 2012 | 73.97 | 74.49 | 72.62 | 73.70 | 446,152 | -0.14(-0.19%) |
Nov 15, 2012 | 74.72 | 75.31 | 73.44 | 73.85 | 483,413 | -1.11(-1.48%) |
Nov 14, 2012 | 76.48 | 76.65 | 74.60 | 74.95 | 298,139 | -1.53(-2.00%) |
Nov 13, 2012 | 76.31 | 77.20 | 76.04 | 76.48 | 492,785 | +0.09(+0.12%) |
Nov 12, 2012 | 76.92 | 77.03 | 76.23 | 76.39 | 244,677 | -0.64(-0.84%) |
Nov 09, 2012 | 77.65 | 78.46 | 76.68 | 77.04 | 393,643 | -0.12(-0.15%) |
Nov 08, 2012 | 77.50 | 78.05 | 76.85 | 77.16 | 415,431 | -0.56(-0.73%) |
Nov 07, 2012 | 76.89 | 78.11 | 74.93 | 77.72 | 845,918 | -0.08(-0.10%) |
Nov 06, 2012 | 77.92 | 80.88 | 76.49 | 77.80 | 1,372,710 | +1.76(+2.32%) |
Nov 05, 2012 | 74.60 | 76.31 | 74.38 | 76.04 | 501,803 | +1.06(+1.41%) |
Nov 02, 2012 | 76.23 | 76.90 | 74.93 | 74.98 | 302,025 | -0.34(-0.45%) |