Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 88.73 | 90.26 | 88.73 | 89.52 | 533,895 | +1.26(+1.43%) |
Feb 27, 2013 | 86.65 | 89.34 | 86.65 | 88.26 | 310,671 | +1.64(+1.89%) |
Feb 26, 2013 | 85.73 | 87.16 | 85.00 | 86.62 | 358,576 | +1.42(+1.67%) |
Feb 25, 2013 | 87.53 | 87.72 | 85.06 | 85.20 | 308,690 | -1.80(-2.07%) |
Feb 22, 2013 | 87.17 | 87.53 | 86.36 | 87.00 | 377,987 | +0.15(+0.17%) |
Feb 21, 2013 | 88.40 | 88.82 | 86.53 | 86.85 | 350,500 | -1.60(-1.81%) |
Feb 20, 2013 | 90.11 | 90.81 | 88.27 | 88.45 | 411,718 | -1.73(-1.92%) |
Feb 19, 2013 | 89.20 | 90.38 | 88.97 | 90.18 | 412,842 | +0.95(+1.06%) |
Feb 15, 2013 | 88.94 | 89.49 | 87.86 | 89.23 | 375,042 | +0.61(+0.69%) |
Feb 14, 2013 | 87.35 | 88.70 | 87.17 | 88.62 | 366,335 | +0.88(+1.00%) |
Feb 13, 2013 | 90.00 | 90.00 | 86.69 | 87.74 | 698,444 | +3.01(+3.55%) |
Feb 12, 2013 | 84.00 | 85.40 | 83.75 | 84.73 | 849,361 | +0.82(+0.98%) |
Feb 11, 2013 | 84.31 | 84.44 | 83.71 | 83.91 | 540,827 | -0.04(-0.05%) |
Feb 08, 2013 | 84.19 | 84.77 | 83.85 | 83.95 | 383,581 | -0.02(-0.02%) |
Feb 07, 2013 | 84.60 | 84.64 | 83.73 | 83.97 | 255,467 | -0.53(-0.63%) |
Feb 06, 2013 | 84.78 | 84.86 | 83.78 | 84.50 | 490,939 | -0.23(-0.27%) |
Feb 04, 2013 | 84.94 | 85.44 | 84.37 | 84.73 | 193,555 | -0.46(-0.54%) |
Feb 01, 2013 | 85.10 | 85.70 | 84.84 | 85.19 | 253,253 | +0.61(+0.72%) |
Jan 31, 2013 | 83.99 | 85.12 | 83.84 | 84.58 | 270,903 | +0.32(+0.38%) |
Jan 30, 2013 | 85.30 | 85.40 | 83.94 | 84.26 | 356,459 | -0.95(-1.11%) |
Jan 29, 2013 | 84.83 | 85.49 | 84.81 | 85.21 | 480,109 | +0.39(+0.46%) |
Jan 28, 2013 | 85.41 | 85.53 | 84.61 | 84.82 | 377,097 | -0.41(-0.48%) |
Jan 25, 2013 | 85.37 | 85.63 | 84.87 | 85.23 | 259,183 | -0.14(-0.16%) |
Jan 24, 2013 | 84.33 | 86.31 | 84.02 | 85.37 | 373,798 | +1.03(+1.22%) |
Jan 23, 2013 | 84.86 | 85.36 | 83.78 | 84.34 | 601,355 | -0.23(-0.27%) |
Jan 22, 2013 | 83.78 | 85.08 | 83.60 | 84.57 | 278,623 | +1.12(+1.34%) |
Jan 18, 2013 | 82.93 | 83.56 | 82.27 | 83.45 | 342,845 | +0.29(+0.35%) |
Jan 17, 2013 | 82.14 | 83.68 | 81.50 | 83.16 | 181,946 | +1.46(+1.79%) |
Jan 16, 2013 | 81.58 | 81.86 | 80.80 | 81.70 | 213,647 | +0.06(+0.07%) |
Jan 15, 2013 | 81.20 | 82.67 | 81.20 | 81.64 | 262,159 | +0.15(+0.18%) |
Jan 14, 2013 | 81.54 | 82.39 | 81.20 | 81.49 | 160,798 | -0.11(-0.13%) |
Jan 11, 2013 | 82.02 | 82.14 | 81.11 | 81.60 | 162,021 | -0.11(-0.13%) |
Jan 10, 2013 | 81.69 | 81.91 | 80.48 | 81.71 | 207,627 | +0.34(+0.42%) |
Jan 09, 2013 | 80.97 | 81.77 | 80.89 | 81.37 | 161,636 | +0.79(+0.98%) |
Jan 08, 2013 | 81.03 | 81.17 | 79.90 | 80.58 | 399,518 | -0.27(-0.33%) |
Jan 07, 2013 | 80.41 | 81.06 | 79.61 | 80.85 | 367,838 | +0.36(+0.45%) |
Jan 04, 2013 | 83.16 | 83.91 | 79.37 | 80.49 | 454,568 | +0.77(+0.97%) |
Jan 03, 2013 | 80.00 | 80.04 | 79.34 | 79.72 | 258,249 | -0.28(-0.35%) |
Jan 02, 2013 | 79.58 | 80.03 | 76.10 | 80.00 | 519,670 | +3.90(+5.12%) |
Dec 31, 2012 | 75.00 | 76.24 | 74.98 | 76.10 | 165,686 | +0.94(+1.25%) |
Dec 28, 2012 | 75.21 | 76.03 | 74.92 | 75.16 | 140,761 | -0.41(-0.54%) |
Dec 27, 2012 | 75.38 | 75.78 | 74.40 | 75.57 | 183,893 | +0.13(+0.17%) |
Dec 26, 2012 | 76.14 | 76.40 | 75.12 | 75.44 | 170,618 | -0.84(-1.10%) |
Dec 24, 2012 | 75.45 | 76.56 | 74.91 | 76.28 | 137,786 | +0.71(+0.94%) |
Dec 21, 2012 | 74.95 | 77.04 | 74.71 | 75.57 | 868,672 | +0.62(+0.83%) |
Dec 20, 2012 | 74.24 | 75.07 | 74.01 | 74.95 | 229,778 | +0.70(+0.94%) |
Dec 19, 2012 | 74.77 | 74.95 | 74.17 | 74.25 | 228,663 | -0.50(-0.67%) |
Dec 18, 2012 | 74.09 | 75.35 | 73.92 | 74.75 | 261,385 | +0.63(+0.85%) |
Dec 17, 2012 | 73.62 | 74.73 | 73.46 | 74.12 | 202,630 | +0.58(+0.79%) |
Dec 14, 2012 | 74.40 | 74.40 | 73.23 | 73.54 | 213,871 | +0.21(+0.29%) |
Dec 13, 2012 | 73.46 | 74.00 | 73.07 | 73.33 | 216,785 | -0.06(-0.08%) |
Dec 12, 2012 | 74.16 | 74.33 | 73.20 | 73.39 | 213,715 | -0.56(-0.76%) |
Dec 11, 2012 | 74.29 | 74.87 | 73.60 | 73.95 | 320,675 | +0.11(+0.15%) |
Dec 10, 2012 | 72.80 | 73.85 | 72.80 | 73.84 | 218,822 | +1.24(+1.71%) |
Dec 07, 2012 | 73.08 | 73.19 | 72.25 | 72.60 | 234,399 | -0.33(-0.45%) |
Dec 06, 2012 | 72.34 | 73.50 | 71.86 | 72.93 | 291,347 | -0.09(-0.12%) |
Dec 05, 2012 | 73.32 | 74.07 | 72.59 | 73.02 | 332,831 | -0.30(-0.41%) |