Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 90.64 | 91.32 | 90.42 | 90.55 | 3,838,807 | -0.02(-0.02%) |
Feb 27, 2013 | 89.10 | 90.76 | 88.41 | 90.57 | 3,363,544 | +1.37(+1.54%) |
Feb 26, 2013 | 89.01 | 89.53 | 88.67 | 89.20 | 2,607,059 | +0.83(+0.94%) |
Feb 25, 2013 | 90.90 | 90.95 | 88.37 | 88.37 | 4,001,867 | -2.12(-2.34%) |
Feb 22, 2013 | 89.89 | 90.49 | 89.67 | 90.49 | 3,649,695 | +1.08(+1.21%) |
Feb 21, 2013 | 89.78 | 89.81 | 88.52 | 89.41 | 3,784,861 | -0.75(-0.83%) |
Feb 20, 2013 | 91.02 | 91.19 | 90.11 | 90.16 | 3,019,882 | -0.86(-0.94%) |
Feb 19, 2013 | 91.03 | 91.51 | 90.63 | 91.02 | 4,422,322 | +0.24(+0.26%) |
Feb 15, 2013 | 90.05 | 90.78 | 89.85 | 90.78 | 4,420,451 | +1.09(+1.22%) |
Feb 14, 2013 | 89.23 | 90.00 | 88.80 | 89.69 | 3,629,302 | +0.19(+0.21%) |
Feb 13, 2013 | 89.82 | 89.82 | 89.00 | 89.50 | 3,575,261 | -0.48(-0.53%) |
Feb 12, 2013 | 89.80 | 90.08 | 89.55 | 89.98 | 3,315,005 | +0.37(+0.41%) |
Feb 11, 2013 | 90.07 | 90.32 | 89.36 | 89.61 | 3,078,992 | -0.48(-0.53%) |
Feb 08, 2013 | 90.10 | 90.89 | 89.75 | 90.09 | 3,849,368 | +0.14(+0.16%) |
Feb 07, 2013 | 89.54 | 89.95 | 88.61 | 89.95 | 3,780,668 | +0.58(+0.65%) |
Feb 06, 2013 | 88.66 | 89.53 | 88.66 | 89.37 | 3,344,674 | -0.17(-0.19%) |
Feb 04, 2013 | 90.43 | 90.75 | 89.18 | 89.54 | 5,894,156 | -0.30(-0.33%) |
Feb 01, 2013 | 87.99 | 90.11 | 87.99 | 89.84 | 6,773,930 | +2.27(+2.59%) |
Jan 31, 2013 | 88.59 | 89.10 | 87.57 | 87.57 | 5,745,622 | -1.53(-1.72%) |
Jan 30, 2013 | 89.62 | 89.72 | 89.02 | 89.10 | 4,479,555 | -0.66(-0.74%) |
Jan 29, 2013 | 89.81 | 89.86 | 89.11 | 89.76 | 4,369,624 | -0.04(-0.04%) |
Jan 28, 2013 | 89.93 | 90.00 | 89.35 | 89.80 | 4,447,673 | +0.01(+0.01%) |
Jan 25, 2013 | 88.86 | 89.81 | 88.86 | 89.79 | 4,548,573 | +0.87(+0.98%) |
Jan 24, 2013 | 88.01 | 88.96 | 87.53 | 88.92 | 5,352,000 | +0.85(+0.97%) |
Jan 23, 2013 | 87.29 | 88.38 | 86.81 | 88.07 | 3,959,857 | +0.60(+0.69%) |
Jan 22, 2013 | 86.63 | 87.50 | 86.34 | 87.47 | 4,117,683 | +0.52(+0.60%) |
Jan 18, 2013 | 86.71 | 87.36 | 86.24 | 86.95 | 4,220,183 | +0.55(+0.64%) |
Jan 17, 2013 | 86.08 | 86.60 | 85.59 | 86.40 | 3,430,738 | +0.83(+0.97%) |
Jan 16, 2013 | 85.54 | 85.81 | 85.15 | 85.57 | 2,447,270 | -0.39(-0.45%) |
Jan 15, 2013 | 85.18 | 86.13 | 84.91 | 85.96 | 2,758,725 | +0.16(+0.19%) |
Jan 14, 2013 | 85.25 | 85.97 | 85.25 | 85.80 | 3,125,319 | +0.62(+0.73%) |
Jan 11, 2013 | 84.87 | 85.49 | 84.65 | 85.18 | 2,983,535 | +0.21(+0.25%) |
Jan 10, 2013 | 85.00 | 85.02 | 84.36 | 84.97 | 3,541,453 | +0.42(+0.50%) |
Jan 09, 2013 | 83.94 | 85.31 | 83.83 | 84.55 | 3,769,900 | +1.00(+1.20%) |
Jan 08, 2013 | 84.39 | 84.71 | 83.25 | 83.55 | 4,830,949 | -1.02(-1.21%) |
Jan 07, 2013 | 84.54 | 84.99 | 84.37 | 84.57 | 3,378,480 | -0.41(-0.48%) |
Jan 04, 2013 | 84.47 | 84.99 | 84.07 | 84.98 | 3,856,076 | +0.67(+0.79%) |
Jan 03, 2013 | 83.75 | 84.46 | 83.41 | 84.31 | 3,786,699 | +0.31(+0.37%) |
Jan 02, 2013 | 83.70 | 84.00 | 83.11 | 84.00 | 4,485,537 | +1.99(+2.43%) |
Dec 31, 2012 | 80.51 | 82.25 | 80.28 | 82.01 | 3,653,030 | +1.20(+1.48%) |
Dec 28, 2012 | 81.52 | 81.82 | 80.68 | 80.81 | 2,212,410 | -1.26(-1.54%) |
Dec 27, 2012 | 82.16 | 82.45 | 81.13 | 82.07 | 2,953,334 | -0.04(-0.05%) |
Dec 26, 2012 | 82.34 | 82.44 | 81.60 | 82.11 | 2,179,787 | -0.13(-0.16%) |
Dec 24, 2012 | 82.59 | 82.80 | 82.13 | 82.24 | 1,213,433 | -0.30(-0.36%) |
Dec 21, 2012 | 82.37 | 82.87 | 81.40 | 82.54 | 7,169,710 | -0.63(-0.76%) |
Dec 20, 2012 | 83.11 | 83.64 | 82.67 | 83.17 | 4,136,133 | +0.14(+0.17%) |
Dec 19, 2012 | 82.22 | 83.57 | 81.90 | 83.03 | 7,464,854 | +0.80(+0.97%) |
Dec 18, 2012 | 80.10 | 82.46 | 79.90 | 82.23 | 6,035,772 | +2.24(+2.80%) |
Dec 17, 2012 | 80.13 | 80.26 | 79.50 | 79.99 | 5,786,117 | +0.01(+0.01%) |
Dec 14, 2012 | 79.98 | 80.75 | 79.83 | 79.98 | 4,672,504 | -0.39(-0.49%) |
Dec 13, 2012 | 81.22 | 81.38 | 80.19 | 80.37 | 4,064,587 | -0.63(-0.78%) |
Dec 12, 2012 | 81.78 | 81.91 | 80.65 | 81.00 | 3,674,233 | -0.19(-0.23%) |
Dec 11, 2012 | 81.45 | 81.66 | 80.95 | 81.19 | 3,744,990 | +0.18(+0.22%) |
Dec 10, 2012 | 80.99 | 81.33 | 80.81 | 81.01 | 2,841,115 | +0.02(+0.02%) |
Dec 07, 2012 | 81.04 | 81.36 | 80.28 | 80.99 | 3,774,808 | +0.12(+0.15%) |
Dec 06, 2012 | 80.30 | 80.90 | 79.93 | 80.87 | 3,156,667 | +0.64(+0.80%) |
Dec 05, 2012 | 80.34 | 80.75 | 79.34 | 80.23 | 4,158,716 | +0.09(+0.11%) |