Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 102.92 | 103.08 | 102.81 | 102.84 | 16,952 | -0.10(-0.10%) |
Mar 27, 2013 | 102.85 | 103.15 | 102.85 | 102.94 | 25,869 | +0.58(+0.57%) |
Mar 26, 2013 | 102.04 | 102.43 | 102.02 | 102.36 | 86,003 | +0.14(+0.13%) |
Mar 25, 2013 | 101.89 | 102.30 | 101.89 | 102.22 | 17,394 | +0.00(+0.00%) |
Mar 22, 2013 | 102.22 | 102.33 | 102.06 | 102.22 | 28,360 | +0.08(+0.08%) |
Mar 21, 2013 | 102.18 | 102.19 | 101.90 | 102.14 | 13,155 | +0.35(+0.35%) |
Mar 20, 2013 | 101.91 | 102.08 | 101.76 | 101.78 | 18,646 | -0.50(-0.49%) |
Mar 19, 2013 | 102.05 | 102.50 | 101.96 | 102.29 | 27,310 | +0.42(+0.41%) |
Mar 18, 2013 | 101.91 | 101.94 | 101.66 | 101.87 | 48,916 | +0.54(+0.53%) |
Mar 15, 2013 | 100.93 | 101.33 | 100.93 | 101.33 | 100,559 | +0.45(+0.45%) |
Mar 14, 2013 | 100.66 | 101.05 | 100.66 | 100.88 | 56,308 | -0.08(-0.08%) |
Mar 13, 2013 | 100.85 | 101.05 | 100.75 | 100.95 | 51,743 | -0.06(-0.06%) |
Mar 12, 2013 | 100.84 | 101.11 | 100.84 | 101.01 | 39,891 | +0.36(+0.36%) |
Mar 11, 2013 | 100.71 | 100.77 | 100.57 | 100.65 | 25,045 | -0.01(-0.01%) |
Mar 08, 2013 | 100.55 | 100.88 | 100.54 | 100.66 | 104,553 | -0.65(-0.64%) |
Mar 07, 2013 | 101.50 | 101.57 | 101.25 | 101.31 | 38,704 | -0.47(-0.46%) |
Mar 06, 2013 | 101.90 | 102.07 | 101.78 | 101.78 | 65,636 | -0.57(-0.56%) |
Mar 05, 2013 | 102.39 | 102.41 | 102.25 | 102.35 | 34,189 | -0.20(-0.20%) |
Mar 04, 2013 | 102.77 | 102.88 | 102.54 | 102.55 | 40,431 | -0.31(-0.30%) |
Mar 01, 2013 | 102.76 | 102.91 | 102.65 | 102.86 | 53,088 | +0.40(+0.39%) |
Feb 28, 2013 | 102.51 | 102.55 | 102.28 | 102.46 | 59,389 | +0.09(+0.09%) |
Feb 27, 2013 | 103.05 | 103.05 | 102.31 | 102.37 | 34,957 | -0.15(-0.15%) |
Feb 26, 2013 | 102.61 | 102.96 | 102.43 | 102.52 | 227,919 | +0.91(+0.89%) |
Feb 22, 2013 | 101.56 | 101.71 | 101.56 | 101.62 | 45,466 | +0.11(+0.11%) |
Feb 21, 2013 | 101.54 | 101.69 | 101.45 | 101.50 | 97,042 | +0.33(+0.33%) |
Feb 20, 2013 | 100.81 | 101.21 | 100.81 | 101.17 | 206,170 | +0.18(+0.18%) |
Feb 19, 2013 | 101.44 | 101.44 | 100.96 | 100.99 | 107,049 | -0.27(-0.26%) |
Feb 15, 2013 | 101.27 | 101.31 | 100.93 | 101.26 | 384,269 | -0.04(-0.04%) |
Feb 14, 2013 | 101.12 | 101.34 | 100.86 | 101.30 | 1,030,733 | +0.59(+0.59%) |
Feb 13, 2013 | 100.66 | 100.98 | 100.65 | 100.71 | 36,645 | -0.54(-0.53%) |
Feb 12, 2013 | 101.29 | 101.41 | 101.13 | 101.24 | 36,890 | -0.17(-0.17%) |
Feb 11, 2013 | 101.39 | 101.59 | 101.39 | 101.41 | 21,500 | -0.05(-0.05%) |
Feb 08, 2013 | 101.34 | 101.49 | 101.10 | 101.46 | 70,993 | +0.13(+0.13%) |
Feb 07, 2013 | 101.30 | 101.69 | 101.30 | 101.33 | 49,831 | -0.05(-0.04%) |
Feb 06, 2013 | 101.19 | 101.39 | 101.00 | 101.37 | 97,974 | +0.01(+0.01%) |
Feb 04, 2013 | 101.18 | 101.50 | 101.07 | 101.36 | 239,128 | +0.72(+0.72%) |
Feb 01, 2013 | 101.72 | 101.84 | 100.63 | 100.64 | 347,430 | -0.62(-0.62%) |
Jan 31, 2013 | 101.20 | 101.29 | 100.98 | 101.27 | 688,092 | +0.11(+0.11%) |
Jan 30, 2013 | 100.96 | 101.15 | 100.78 | 101.15 | 170,469 | -0.04(-0.04%) |
Jan 29, 2013 | 101.47 | 101.67 | 101.11 | 101.19 | 60,565 | -0.29(-0.29%) |
Jan 28, 2013 | 101.12 | 101.50 | 101.12 | 101.48 | 91,822 | -0.28(-0.28%) |
Jan 25, 2013 | 102.04 | 102.06 | 101.63 | 101.77 | 117,017 | -0.91(-0.89%) |
Jan 24, 2013 | 102.71 | 102.81 | 102.47 | 102.68 | 21,451 | -0.19(-0.19%) |
Jan 23, 2013 | 102.94 | 103.05 | 102.83 | 102.87 | 51,899 | +0.02(+0.01%) |
Jan 22, 2013 | 102.46 | 102.90 | 102.46 | 102.85 | 39,257 | +0.13(+0.13%) |
Jan 18, 2013 | 102.50 | 102.78 | 102.50 | 102.72 | 191,061 | +0.38(+0.37%) |
Jan 17, 2013 | 102.46 | 102.51 | 102.23 | 102.35 | 35,535 | -0.58(-0.57%) |
Jan 16, 2013 | 103.03 | 103.08 | 102.82 | 102.93 | 52,544 | +0.18(+0.17%) |
Jan 15, 2013 | 102.95 | 103.03 | 102.71 | 102.75 | 58,564 | +0.28(+0.27%) |
Jan 14, 2013 | 102.67 | 102.76 | 102.44 | 102.48 | 61,751 | -0.02(-0.02%) |
Jan 11, 2013 | 101.89 | 102.50 | 101.85 | 102.49 | 21,424 | +0.41(+0.41%) |
Jan 10, 2013 | 102.06 | 102.32 | 102.00 | 102.08 | 31,033 | -0.32(-0.31%) |
Jan 09, 2013 | 102.40 | 102.55 | 102.26 | 102.40 | 177,263 | +0.03(+0.03%) |
Jan 08, 2013 | 102.30 | 102.42 | 102.24 | 102.37 | 74,049 | +0.34(+0.34%) |
Jan 07, 2013 | 102.00 | 102.13 | 101.81 | 102.03 | 68,027 | +0.02(+0.01%) |
Jan 04, 2013 | 101.79 | 102.01 | 101.57 | 102.01 | 276,668 | +0.08(+0.08%) |
Jan 03, 2013 | 102.62 | 102.63 | 101.88 | 101.93 | 161,615 | -0.70(-0.68%) |