Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 93.01 | 93.76 | 92.84 | 93.61 | 1,050,632 | +0.48(+0.51%) |
Jan 30, 2013 | 94.17 | 94.23 | 92.81 | 93.14 | 1,012,891 | -1.03(-1.10%) |
Jan 29, 2013 | 94.28 | 94.37 | 93.82 | 94.17 | 946,450 | -0.12(-0.13%) |
Jan 28, 2013 | 94.65 | 94.65 | 93.88 | 94.29 | 752,531 | -0.11(-0.12%) |
Jan 25, 2013 | 93.99 | 94.44 | 93.73 | 94.40 | 829,485 | +0.73(+0.78%) |
Jan 24, 2013 | 93.23 | 94.21 | 93.19 | 93.67 | 896,207 | +0.55(+0.59%) |
Jan 23, 2013 | 93.43 | 93.47 | 93.02 | 93.12 | 439,295 | -0.23(-0.25%) |
Jan 22, 2013 | 92.89 | 93.37 | 92.48 | 93.35 | 798,938 | +0.52(+0.56%) |
Jan 18, 2013 | 92.52 | 92.87 | 92.30 | 92.83 | 1,759,757 | +0.30(+0.33%) |
Jan 17, 2013 | 92.05 | 92.67 | 91.98 | 92.53 | 2,773,914 | +0.86(+0.93%) |
Jan 16, 2013 | 91.73 | 91.95 | 91.47 | 91.67 | 662,233 | -0.27(-0.29%) |
Jan 15, 2013 | 90.87 | 92.07 | 90.81 | 91.94 | 586,418 | +0.56(+0.61%) |
Jan 14, 2013 | 91.16 | 91.60 | 91.07 | 91.38 | 670,488 | -0.01(-0.01%) |
Jan 11, 2013 | 91.33 | 91.62 | 91.08 | 91.39 | 782,314 | -0.04(-0.04%) |
Jan 10, 2013 | 91.69 | 91.83 | 90.90 | 91.42 | 1,101,724 | +0.09(+0.10%) |
Jan 09, 2013 | 90.95 | 91.37 | 90.86 | 91.33 | 840,238 | +0.62(+0.68%) |
Jan 08, 2013 | 90.79 | 90.90 | 90.19 | 90.71 | 935,204 | -0.02(-0.02%) |
Jan 07, 2013 | 90.62 | 90.89 | 90.39 | 90.73 | 1,615,021 | -0.07(-0.08%) |
Jan 04, 2013 | 90.69 | 91.09 | 90.27 | 90.81 | 1,144,390 | +0.51(+0.56%) |
Jan 03, 2013 | 90.52 | 90.92 | 89.96 | 90.30 | 659,642 | -0.04(-0.04%) |
Jan 02, 2013 | 90.11 | 90.34 | 87.78 | 90.34 | 1,549,840 | +2.55(+2.91%) |
Dec 31, 2012 | 86.12 | 87.99 | 85.78 | 87.78 | 793,304 | +1.80(+2.09%) |
Dec 28, 2012 | 85.98 | 86.73 | 85.94 | 85.99 | 1,288,341 | -0.54(-0.63%) |
Dec 27, 2012 | 86.84 | 86.92 | 85.40 | 86.53 | 1,165,602 | -0.06(-0.07%) |
Dec 26, 2012 | 87.56 | 87.61 | 86.54 | 86.60 | 1,086,949 | -0.78(-0.90%) |
Dec 24, 2012 | 87.42 | 87.50 | 87.03 | 87.38 | 506,325 | -0.19(-0.22%) |
Dec 21, 2012 | 86.89 | 87.64 | 86.54 | 87.57 | 1,389,845 | -0.45(-0.51%) |
Dec 20, 2012 | 87.64 | 88.13 | 87.40 | 88.02 | 1,702,759 | +0.36(+0.41%) |
Dec 19, 2012 | 87.92 | 88.19 | 87.40 | 87.66 | 2,587,007 | -0.03(-0.04%) |
Dec 18, 2012 | 86.76 | 87.76 | 86.34 | 87.70 | 1,845,579 | +1.37(+1.59%) |
Dec 17, 2012 | 85.61 | 86.33 | 85.40 | 86.33 | 896,060 | +1.03(+1.21%) |
Dec 14, 2012 | 85.19 | 85.75 | 85.01 | 85.29 | 1,157,655 | -0.10(-0.12%) |
Dec 13, 2012 | 85.98 | 86.29 | 85.09 | 85.39 | 1,596,177 | -0.55(-0.64%) |
Dec 12, 2012 | 86.78 | 86.83 | 85.77 | 85.94 | 1,857,598 | -0.48(-0.56%) |
Dec 11, 2012 | 86.06 | 86.62 | 85.93 | 86.43 | 975,604 | +0.95(+1.11%) |
Dec 10, 2012 | 85.34 | 85.69 | 85.15 | 85.48 | 919,433 | +0.36(+0.42%) |
Dec 07, 2012 | 85.48 | 85.53 | 84.78 | 85.12 | 986,519 | +0.06(+0.08%) |
Dec 06, 2012 | 84.89 | 85.31 | 84.48 | 85.06 | 869,100 | +0.16(+0.19%) |
Dec 05, 2012 | 85.56 | 85.57 | 84.36 | 84.89 | 1,264,472 | -0.33(-0.39%) |
Dec 04, 2012 | 85.24 | 85.67 | 84.53 | 85.22 | 1,027,436 | -0.20(-0.24%) |
Nov 30, 2012 | 85.87 | 85.87 | 85.02 | 85.42 | 1,680,881 | -0.22(-0.26%) |
Nov 29, 2012 | 85.44 | 85.87 | 85.04 | 85.64 | 1,225,650 | +0.94(+1.11%) |
Nov 28, 2012 | 83.64 | 84.73 | 83.01 | 84.70 | 1,282,219 | +0.65(+0.77%) |
Nov 27, 2012 | 84.13 | 84.72 | 84.01 | 84.05 | 1,674,346 | -0.16(-0.18%) |
Nov 26, 2012 | 83.83 | 84.21 | 83.43 | 84.21 | 1,216,162 | +0.26(+0.32%) |
Nov 23, 2012 | 83.31 | 83.99 | 83.31 | 83.94 | 354,129 | +0.84(+1.01%) |
Nov 21, 2012 | 82.87 | 83.15 | 82.56 | 83.10 | 497,734 | +0.46(+0.55%) |
Nov 20, 2012 | 82.29 | 82.71 | 82.00 | 82.64 | 1,079,464 | +0.19(+0.23%) |
Nov 19, 2012 | 81.54 | 82.47 | 81.54 | 82.45 | 1,494,677 | +1.79(+2.22%) |
Nov 16, 2012 | 80.03 | 80.91 | 79.31 | 80.66 | 1,616,469 | +0.54(+0.67%) |
Nov 15, 2012 | 80.46 | 80.78 | 79.43 | 80.12 | 909,397 | -0.49(-0.61%) |
Nov 14, 2012 | 82.24 | 82.53 | 80.36 | 80.62 | 1,935,347 | -1.49(-1.81%) |
Nov 13, 2012 | 81.97 | 82.82 | 81.84 | 82.11 | 594,114 | -0.33(-0.40%) |
Nov 12, 2012 | 82.72 | 82.91 | 82.23 | 82.43 | 562,433 | -0.10(-0.12%) |
Nov 09, 2012 | 82.01 | 83.11 | 81.85 | 82.54 | 1,092,779 | +0.22(+0.27%) |
Nov 08, 2012 | 83.30 | 83.59 | 82.30 | 82.32 | 841,619 | -1.26(-1.51%) |
Nov 07, 2012 | 84.40 | 84.40 | 82.96 | 83.58 | 907,313 | -1.79(-2.10%) |
Nov 06, 2012 | 85.02 | 85.55 | 84.98 | 85.37 | 1,247,154 | +0.58(+0.68%) |
Nov 05, 2012 | 84.12 | 84.89 | 83.82 | 84.79 | 485,950 | +0.69(+0.81%) |
Nov 02, 2012 | 86.04 | 86.12 | 84.08 | 84.11 | 1,236,127 | -1.54(-1.80%) |