Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 96.55 | 97.20 | 96.18 | 96.79 | 1,361,276 | +0.71(+0.74%) |
Feb 27, 2013 | 94.54 | 96.50 | 94.36 | 96.08 | 1,032,891 | +1.40(+1.48%) |
Feb 26, 2013 | 94.21 | 95.08 | 94.21 | 94.67 | 1,922,659 | +0.89(+0.95%) |
Feb 25, 2013 | 95.68 | 96.06 | 93.74 | 93.78 | 1,987,983 | -1.40(-1.47%) |
Feb 22, 2013 | 94.42 | 95.27 | 94.13 | 95.18 | 1,487,136 | +1.04(+1.10%) |
Feb 21, 2013 | 93.95 | 94.90 | 93.39 | 94.14 | 2,751,579 | -0.36(-0.38%) |
Feb 20, 2013 | 94.78 | 95.51 | 93.98 | 94.50 | 2,290,905 | -0.31(-0.33%) |
Feb 19, 2013 | 95.02 | 95.02 | 94.31 | 94.81 | 1,278,618 | +0.51(+0.54%) |
Feb 15, 2013 | 94.83 | 95.44 | 93.77 | 94.30 | 2,446,818 | -0.91(-0.95%) |
Feb 14, 2013 | 95.30 | 95.51 | 94.86 | 95.21 | 1,523,205 | -0.48(-0.50%) |
Feb 13, 2013 | 95.30 | 95.82 | 95.02 | 95.69 | 869,122 | +0.68(+0.71%) |
Feb 12, 2013 | 95.09 | 95.32 | 94.45 | 95.02 | 1,043,889 | -0.01(-0.01%) |
Feb 11, 2013 | 95.38 | 95.79 | 94.88 | 95.02 | 824,386 | -0.53(-0.56%) |
Feb 08, 2013 | 94.69 | 95.59 | 94.62 | 95.55 | 812,361 | +1.01(+1.07%) |
Feb 07, 2013 | 94.59 | 95.10 | 93.87 | 94.54 | 710,021 | -0.31(-0.32%) |
Feb 06, 2013 | 94.44 | 94.99 | 94.31 | 94.85 | 934,831 | +0.52(+0.55%) |
Feb 04, 2013 | 94.54 | 95.02 | 94.26 | 94.33 | 979,287 | -1.21(-1.26%) |
Feb 01, 2013 | 95.03 | 95.73 | 94.25 | 95.54 | 1,289,330 | +1.04(+1.11%) |
Jan 31, 2013 | 93.76 | 94.70 | 93.65 | 94.49 | 1,780,273 | +0.37(+0.39%) |
Jan 30, 2013 | 94.60 | 94.78 | 93.83 | 94.12 | 1,558,195 | -0.52(-0.55%) |
Jan 29, 2013 | 94.28 | 94.84 | 94.16 | 94.65 | 1,789,874 | +0.49(+0.52%) |
Jan 28, 2013 | 95.81 | 95.81 | 93.95 | 94.16 | 1,249,395 | -1.50(-1.57%) |
Jan 25, 2013 | 95.38 | 95.89 | 94.94 | 95.66 | 1,247,161 | +0.52(+0.55%) |
Jan 24, 2013 | 95.31 | 96.20 | 94.60 | 95.14 | 1,328,711 | +0.30(+0.32%) |
Jan 23, 2013 | 96.36 | 96.36 | 93.67 | 94.84 | 3,522,778 | -2.78(-2.85%) |
Jan 22, 2013 | 96.68 | 97.81 | 96.68 | 97.62 | 1,646,942 | +0.43(+0.44%) |
Jan 18, 2013 | 97.06 | 97.31 | 95.76 | 97.19 | 3,076,659 | +0.25(+0.26%) |
Jan 17, 2013 | 96.97 | 97.67 | 96.89 | 96.94 | 1,183,027 | +0.56(+0.59%) |
Jan 16, 2013 | 96.74 | 96.74 | 95.86 | 96.38 | 1,007,518 | -1.06(-1.09%) |
Jan 15, 2013 | 97.26 | 97.82 | 97.11 | 97.44 | 753,789 | -0.25(-0.25%) |
Jan 14, 2013 | 97.51 | 98.09 | 97.22 | 97.69 | 678,558 | +0.09(+0.09%) |
Jan 11, 2013 | 97.38 | 98.15 | 97.19 | 97.60 | 656,695 | -0.15(-0.16%) |
Jan 10, 2013 | 97.86 | 98.10 | 97.10 | 97.76 | 1,136,805 | +0.27(+0.27%) |
Jan 09, 2013 | 97.73 | 97.74 | 96.76 | 97.49 | 1,030,750 | -0.01(-0.01%) |
Jan 08, 2013 | 96.85 | 97.53 | 96.38 | 97.50 | 1,005,782 | +0.68(+0.70%) |
Jan 07, 2013 | 96.48 | 97.04 | 96.21 | 96.82 | 1,021,363 | -0.21(-0.22%) |
Jan 04, 2013 | 96.68 | 97.38 | 96.51 | 97.04 | 901,346 | +0.65(+0.67%) |
Jan 03, 2013 | 96.47 | 97.14 | 96.01 | 96.39 | 1,134,323 | +0.00(+0.00%) |
Jan 02, 2013 | 96.22 | 96.39 | 93.71 | 96.39 | 1,270,818 | +2.68(+2.86%) |
Dec 31, 2012 | 92.28 | 93.71 | 92.22 | 93.71 | 925,766 | +1.33(+1.44%) |
Dec 28, 2012 | 93.34 | 93.48 | 92.25 | 92.38 | 929,578 | -1.44(-1.53%) |
Dec 27, 2012 | 94.39 | 94.39 | 92.45 | 93.82 | 904,348 | -0.44(-0.46%) |
Dec 26, 2012 | 94.18 | 94.77 | 93.53 | 94.25 | 1,196,996 | +0.30(+0.32%) |
Dec 24, 2012 | 92.25 | 94.18 | 92.07 | 93.95 | 536,086 | +0.92(+0.99%) |
Dec 21, 2012 | 93.00 | 93.78 | 92.77 | 93.03 | 2,173,882 | -0.68(-0.73%) |
Dec 20, 2012 | 93.12 | 93.74 | 92.25 | 93.71 | 1,121,560 | +0.91(+0.98%) |
Dec 19, 2012 | 93.96 | 94.16 | 92.77 | 92.81 | 1,311,389 | -0.96(-1.02%) |
Dec 18, 2012 | 92.37 | 93.81 | 92.02 | 93.77 | 1,497,713 | +1.54(+1.67%) |
Dec 17, 2012 | 91.76 | 92.50 | 91.69 | 92.22 | 1,016,712 | +0.65(+0.71%) |
Dec 14, 2012 | 91.86 | 92.58 | 91.50 | 91.57 | 998,816 | -0.45(-0.48%) |
Dec 13, 2012 | 91.34 | 92.57 | 91.06 | 92.02 | 1,500,762 | +0.73(+0.80%) |
Dec 12, 2012 | 92.69 | 92.89 | 91.06 | 91.29 | 1,531,280 | -1.16(-1.25%) |
Dec 11, 2012 | 92.50 | 93.18 | 91.99 | 92.45 | 861,135 | +0.12(+0.13%) |
Dec 10, 2012 | 91.95 | 92.41 | 91.71 | 92.33 | 1,229,615 | +0.45(+0.49%) |
Dec 07, 2012 | 91.19 | 91.92 | 90.63 | 91.87 | 937,701 | +0.87(+0.96%) |
Dec 06, 2012 | 90.70 | 91.03 | 90.30 | 91.00 | 852,672 | +0.31(+0.34%) |
Dec 05, 2012 | 90.34 | 91.24 | 89.96 | 90.69 | 1,127,253 | +0.66(+0.73%) |