Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 94.65 | 95.14 | 94.36 | 94.57 | 474,304 | +0.20(+0.21%) |
Feb 27, 2013 | 93.27 | 94.91 | 93.27 | 94.37 | 775,675 | +1.05(+1.13%) |
Feb 26, 2013 | 93.45 | 93.80 | 92.71 | 93.32 | 1,188,781 | +0.23(+0.25%) |
Feb 25, 2013 | 95.59 | 95.59 | 93.04 | 93.09 | 476,467 | -2.10(-2.21%) |
Feb 22, 2013 | 94.51 | 95.19 | 94.44 | 95.19 | 767,982 | +1.20(+1.27%) |
Feb 21, 2013 | 94.94 | 94.97 | 93.35 | 93.99 | 1,244,083 | -1.02(-1.08%) |
Feb 20, 2013 | 96.74 | 96.75 | 94.88 | 95.01 | 1,230,242 | -1.62(-1.68%) |
Feb 19, 2013 | 95.91 | 96.64 | 95.87 | 96.64 | 908,899 | +0.89(+0.93%) |
Feb 15, 2013 | 95.75 | 96.14 | 95.52 | 95.74 | 928,721 | -0.02(-0.02%) |
Feb 14, 2013 | 95.18 | 95.94 | 95.14 | 95.76 | 653,672 | +0.34(+0.36%) |
Feb 13, 2013 | 95.14 | 95.54 | 94.93 | 95.42 | 643,373 | +0.37(+0.39%) |
Feb 12, 2013 | 94.93 | 95.24 | 94.82 | 95.05 | 229,625 | +0.24(+0.25%) |
Feb 11, 2013 | 94.93 | 94.98 | 94.42 | 94.81 | 368,500 | -0.16(-0.16%) |
Feb 08, 2013 | 94.40 | 95.11 | 94.31 | 94.97 | 1,143,940 | +0.74(+0.78%) |
Feb 07, 2013 | 94.59 | 94.77 | 93.65 | 94.23 | 2,306,188 | -0.45(-0.48%) |
Feb 06, 2013 | 93.86 | 94.73 | 93.72 | 94.68 | 594,177 | +1.28(+1.37%) |
Feb 04, 2013 | 93.92 | 94.29 | 93.25 | 93.40 | 532,098 | -1.09(-1.15%) |
Feb 01, 2013 | 94.24 | 94.84 | 93.92 | 94.49 | 953,754 | +0.88(+0.93%) |
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%) |