Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 103.02 | 103.02 | 102.91 | 102.97 | 220,534 | +0.01(+0.01%) |
Jan 30, 2013 | 102.86 | 102.98 | 102.84 | 102.96 | 261,756 | +0.07(+0.07%) |
Jan 29, 2013 | 102.96 | 103.02 | 102.88 | 102.90 | 115,260 | -0.03(-0.03%) |
Jan 28, 2013 | 102.81 | 102.93 | 102.81 | 102.93 | 236,172 | -0.08(-0.08%) |
Jan 25, 2013 | 103.17 | 103.17 | 102.98 | 103.02 | 137,705 | -0.33(-0.32%) |
Jan 24, 2013 | 103.40 | 103.40 | 103.28 | 103.34 | 110,546 | -0.09(-0.09%) |
Jan 23, 2013 | 103.43 | 103.49 | 103.41 | 103.43 | 165,806 | +0.02(+0.02%) |
Jan 22, 2013 | 103.26 | 103.43 | 103.26 | 103.41 | 95,065 | +0.06(+0.06%) |
Jan 18, 2013 | 103.29 | 103.38 | 103.29 | 103.35 | 318,575 | +0.11(+0.11%) |
Jan 17, 2013 | 103.28 | 103.30 | 103.19 | 103.24 | 98,514 | -0.21(-0.20%) |
Jan 16, 2013 | 103.48 | 103.48 | 103.42 | 103.45 | 110,402 | +0.07(+0.06%) |
Jan 15, 2013 | 103.43 | 103.45 | 103.38 | 103.38 | 305,186 | +0.08(+0.07%) |
Jan 14, 2013 | 103.36 | 103.36 | 103.28 | 103.31 | 79,029 | +0.00(+0.00%) |
Jan 11, 2013 | 103.13 | 103.31 | 103.11 | 103.31 | 77,951 | +0.13(+0.13%) |
Jan 10, 2013 | 103.21 | 103.23 | 103.16 | 103.17 | 299,769 | -0.13(-0.12%) |
Jan 09, 2013 | 103.25 | 103.34 | 103.22 | 103.30 | 124,198 | +0.08(+0.07%) |
Jan 08, 2013 | 103.14 | 103.23 | 103.14 | 103.22 | 299,744 | +0.12(+0.11%) |
Jan 07, 2013 | 103.11 | 103.12 | 103.06 | 103.11 | 302,160 | +0.03(+0.03%) |
Jan 04, 2013 | 103.03 | 103.09 | 102.97 | 103.07 | 164,967 | +0.00(+0.00%) |
Jan 03, 2013 | 103.28 | 103.31 | 103.06 | 103.07 | 352,747 | -0.24(-0.23%) |
Jan 02, 2013 | 103.27 | 103.34 | 103.27 | 103.31 | 12,906,587 | -0.07(-0.06%) |
Dec 31, 2012 | 103.53 | 103.55 | 103.11 | 103.38 | 234,289 | -0.18(-0.17%) |
Dec 28, 2012 | 103.58 | 103.58 | 103.51 | 103.55 | 152,561 | +0.08(+0.08%) |
Dec 27, 2012 | 103.33 | 103.53 | 103.33 | 103.47 | 126,569 | +0.12(+0.11%) |
Dec 26, 2012 | 103.33 | 103.38 | 103.32 | 103.35 | 193,010 | +0.05(+0.05%) |
Dec 24, 2012 | 103.28 | 103.31 | 103.26 | 103.30 | 73,083 | -0.04(-0.04%) |
Dec 21, 2012 | 103.38 | 103.42 | 103.32 | 103.34 | 236,931 | +0.13(+0.13%) |
Dec 20, 2012 | 103.28 | 103.31 | 103.19 | 103.20 | 171,217 | -0.03(-0.02%) |
Dec 19, 2012 | 103.20 | 103.33 | 103.20 | 103.23 | 261,167 | +0.09(+0.09%) |
Dec 18, 2012 | 103.31 | 103.33 | 103.14 | 103.14 | 420,516 | -0.18(-0.18%) |
Dec 17, 2012 | 103.52 | 103.52 | 103.32 | 103.32 | 233,979 | -0.23(-0.22%) |
Dec 14, 2012 | 103.53 | 103.58 | 103.52 | 103.55 | 159,030 | +0.06(+0.06%) |
Dec 13, 2012 | 103.59 | 103.60 | 103.49 | 103.49 | 236,973 | -0.15(-0.15%) |
Dec 12, 2012 | 103.72 | 103.78 | 103.62 | 103.64 | 542,258 | -0.12(-0.11%) |
Dec 11, 2012 | 103.74 | 103.78 | 103.69 | 103.76 | 157,531 | -0.07(-0.07%) |
Dec 10, 2012 | 103.83 | 103.87 | 103.79 | 103.83 | 137,389 | +0.03(+0.03%) |
Dec 07, 2012 | 103.78 | 103.87 | 103.76 | 103.80 | 140,845 | -0.08(-0.08%) |
Dec 06, 2012 | 103.92 | 103.95 | 103.88 | 103.88 | 129,045 | +0.02(+0.02%) |
Dec 05, 2012 | 103.88 | 103.93 | 103.84 | 103.87 | 210,387 | +0.07(+0.06%) |
Dec 04, 2012 | 103.78 | 103.83 | 103.77 | 103.80 | 132,648 | +0.01(+0.01%) |
Nov 30, 2012 | 103.79 | 103.82 | 103.76 | 103.79 | 109,052 | +0.07(+0.06%) |
Nov 29, 2012 | 103.70 | 103.75 | 103.66 | 103.73 | 106,900 | +0.03(+0.03%) |
Nov 28, 2012 | 103.69 | 103.73 | 103.65 | 103.69 | 112,068 | +0.08(+0.07%) |
Nov 27, 2012 | 103.52 | 103.62 | 103.52 | 103.62 | 304,513 | +0.10(+0.10%) |
Nov 26, 2012 | 103.50 | 103.58 | 103.50 | 103.52 | 105,766 | +0.08(+0.07%) |
Nov 23, 2012 | 103.39 | 103.47 | 103.39 | 103.44 | 33,634 | -0.03(-0.02%) |
Nov 21, 2012 | 103.45 | 103.49 | 103.43 | 103.47 | 191,969 | -0.08(-0.07%) |
Nov 20, 2012 | 103.63 | 103.64 | 103.53 | 103.54 | 181,171 | -0.15(-0.15%) |
Nov 19, 2012 | 103.64 | 103.70 | 103.64 | 103.69 | 140,884 | -0.09(-0.09%) |
Nov 16, 2012 | 103.70 | 103.84 | 103.70 | 103.78 | 125,246 | +0.04(+0.04%) |
Nov 15, 2012 | 103.69 | 103.77 | 103.64 | 103.75 | 371,434 | +0.03(+0.03%) |
Nov 14, 2012 | 103.62 | 103.74 | 103.60 | 103.72 | 104,139 | -0.02(-0.02%) |
Nov 13, 2012 | 103.71 | 103.73 | 103.66 | 103.73 | 662,682 | +0.04(+0.04%) |
Nov 12, 2012 | 103.64 | 103.69 | 103.61 | 103.69 | 107,499 | +0.05(+0.05%) |
Nov 09, 2012 | 103.62 | 103.68 | 103.56 | 103.64 | 235,212 | -0.01(-0.01%) |
Nov 08, 2012 | 103.50 | 103.66 | 103.47 | 103.65 | 121,674 | +0.18(+0.17%) |
Nov 07, 2012 | 103.55 | 103.58 | 103.47 | 103.47 | 299,262 | +0.36(+0.35%) |
Nov 06, 2012 | 103.33 | 103.34 | 103.11 | 103.11 | 107,293 | -0.24(-0.24%) |
Nov 05, 2012 | 103.32 | 103.40 | 103.32 | 103.36 | 397,268 | +0.13(+0.12%) |
Nov 02, 2012 | 103.13 | 103.26 | 103.11 | 103.23 | 262,024 | +0.02(+0.02%) |