Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 96.82 | 97.53 | 96.73 | 97.40 | 920,384 | +0.63(+0.65%) |
Mar 27, 2013 | 95.96 | 96.86 | 95.67 | 96.77 | 823,182 | +0.16(+0.17%) |
Mar 26, 2013 | 96.46 | 96.64 | 96.05 | 96.61 | 752,158 | +0.60(+0.63%) |
Mar 25, 2013 | 96.50 | 96.84 | 95.54 | 96.01 | 1,126,068 | -0.24(-0.25%) |
Mar 22, 2013 | 96.29 | 96.37 | 96.01 | 96.25 | 572,657 | +0.34(+0.35%) |
Mar 21, 2013 | 96.05 | 96.65 | 95.62 | 95.91 | 922,194 | -0.78(-0.81%) |
Mar 20, 2013 | 96.39 | 96.84 | 96.14 | 96.70 | 894,821 | +0.88(+0.92%) |
Mar 19, 2013 | 96.23 | 96.42 | 95.01 | 95.82 | 1,207,379 | -0.15(-0.16%) |
Mar 18, 2013 | 95.52 | 96.44 | 95.48 | 95.97 | 774,241 | -0.41(-0.43%) |
Mar 15, 2013 | 96.43 | 96.52 | 96.05 | 96.38 | 1,318,572 | -0.15(-0.16%) |
Mar 14, 2013 | 96.07 | 96.54 | 95.95 | 96.54 | 704,122 | +0.73(+0.77%) |
Mar 13, 2013 | 95.57 | 95.93 | 95.31 | 95.80 | 848,365 | +0.32(+0.34%) |
Mar 12, 2013 | 95.39 | 95.64 | 95.09 | 95.48 | 1,745,877 | -0.09(-0.10%) |
Mar 11, 2013 | 95.30 | 95.57 | 95.11 | 95.57 | 547,695 | +0.13(+0.13%) |
Mar 08, 2013 | 95.17 | 95.50 | 94.57 | 95.45 | 820,178 | +0.81(+0.86%) |
Mar 07, 2013 | 94.38 | 94.74 | 94.34 | 94.64 | 658,702 | +0.31(+0.33%) |
Mar 06, 2013 | 94.33 | 94.65 | 94.13 | 94.32 | 496,029 | +0.10(+0.11%) |
Mar 05, 2013 | 93.44 | 94.29 | 93.42 | 94.22 | 1,005,739 | +1.28(+1.38%) |
Mar 04, 2013 | 92.27 | 92.97 | 92.09 | 92.94 | 1,192,568 | +0.30(+0.32%) |
Mar 01, 2013 | 92.38 | 92.84 | 91.55 | 92.65 | 17,450,686 | -0.20(-0.22%) |
Feb 28, 2013 | 93.25 | 93.67 | 92.85 | 92.85 | 1,075,001 | -0.24(-0.26%) |
Feb 27, 2013 | 91.78 | 93.36 | 91.71 | 93.09 | 704,942 | +1.31(+1.42%) |
Feb 26, 2013 | 91.56 | 91.94 | 90.94 | 91.78 | 838,471 | +0.56(+0.61%) |
Feb 25, 2013 | 93.54 | 93.57 | 91.18 | 91.23 | 1,091,917 | -1.88(-2.02%) |
Feb 22, 2013 | 92.66 | 93.11 | 92.50 | 93.11 | 768,117 | +0.94(+1.02%) |
Feb 21, 2013 | 93.01 | 93.04 | 91.74 | 92.17 | 1,006,143 | -0.94(-1.01%) |
Feb 20, 2013 | 94.70 | 94.71 | 93.07 | 93.11 | 917,990 | -1.54(-1.63%) |
Feb 19, 2013 | 94.20 | 94.70 | 94.18 | 94.65 | 816,655 | +0.59(+0.63%) |
Feb 15, 2013 | 94.24 | 94.37 | 93.84 | 94.06 | 701,804 | -0.14(-0.15%) |
Feb 14, 2013 | 93.72 | 94.28 | 93.72 | 94.21 | 796,902 | +0.19(+0.20%) |
Feb 13, 2013 | 93.80 | 94.05 | 93.55 | 94.02 | 697,219 | +0.30(+0.32%) |
Feb 12, 2013 | 93.28 | 93.76 | 93.24 | 93.72 | 863,973 | +0.41(+0.43%) |
Feb 11, 2013 | 93.48 | 93.48 | 93.07 | 93.31 | 708,233 | -0.14(-0.14%) |
Feb 08, 2013 | 93.08 | 93.46 | 93.04 | 93.45 | 721,409 | +0.53(+0.57%) |
Feb 07, 2013 | 93.09 | 93.17 | 92.30 | 92.92 | 770,378 | -0.08(-0.09%) |
Feb 06, 2013 | 92.37 | 93.06 | 92.30 | 93.00 | 993,051 | +1.02(+1.11%) |
Feb 04, 2013 | 92.33 | 92.68 | 91.73 | 91.98 | 1,543,676 | -0.85(-0.92%) |
Feb 01, 2013 | 92.47 | 92.99 | 92.22 | 92.83 | 1,575,773 | +0.77(+0.83%) |
Jan 31, 2013 | 91.71 | 92.26 | 91.65 | 92.06 | 1,455,595 | +0.34(+0.37%) |
Jan 30, 2013 | 92.32 | 92.35 | 91.60 | 91.73 | 945,823 | -0.60(-0.65%) |
Jan 29, 2013 | 92.26 | 92.32 | 91.87 | 92.32 | 1,211,787 | +0.01(+0.01%) |
Jan 28, 2013 | 92.60 | 92.63 | 91.87 | 92.32 | 1,205,621 | -0.11(-0.12%) |
Jan 25, 2013 | 92.07 | 92.43 | 91.73 | 92.43 | 972,697 | +0.84(+0.91%) |
Jan 24, 2013 | 91.24 | 91.91 | 91.16 | 91.59 | 1,060,021 | +0.48(+0.53%) |
Jan 23, 2013 | 91.14 | 91.29 | 90.97 | 91.11 | 1,234,318 | +0.00(+0.00%) |
Jan 22, 2013 | 90.44 | 91.13 | 90.39 | 91.11 | 988,406 | +0.78(+0.87%) |
Jan 18, 2013 | 90.21 | 90.47 | 89.93 | 90.32 | 1,143,826 | +0.14(+0.15%) |
Jan 17, 2013 | 89.75 | 90.36 | 89.72 | 90.19 | 1,301,459 | +0.73(+0.82%) |
Jan 16, 2013 | 89.50 | 89.62 | 89.22 | 89.46 | 861,354 | -0.15(-0.17%) |
Jan 15, 2013 | 88.79 | 89.69 | 88.73 | 89.61 | 1,334,906 | +0.37(+0.42%) |
Jan 14, 2013 | 88.97 | 89.38 | 88.92 | 89.24 | 993,848 | +0.21(+0.24%) |
Jan 11, 2013 | 89.15 | 89.24 | 88.73 | 89.03 | 650,148 | -0.06(-0.07%) |
Jan 10, 2013 | 89.50 | 89.50 | 88.65 | 89.08 | 1,179,091 | +0.11(+0.12%) |
Jan 09, 2013 | 88.74 | 89.02 | 88.65 | 88.97 | 728,018 | +0.53(+0.60%) |
Jan 08, 2013 | 88.60 | 88.79 | 88.11 | 88.44 | 1,158,784 | -0.25(-0.29%) |
Jan 07, 2013 | 88.55 | 88.81 | 88.43 | 88.70 | 1,388,456 | -0.23(-0.26%) |
Jan 04, 2013 | 88.59 | 88.99 | 88.19 | 88.92 | 1,051,577 | +0.62(+0.70%) |
Jan 03, 2013 | 88.17 | 88.76 | 88.02 | 88.31 | 1,583,546 | +0.03(+0.04%) |