Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 78.06 | 79.12 | 77.55 | 78.88 | 1,803,425 | +0.32(+0.41%) |
Mar 27, 2013 | 77.48 | 79.86 | 76.33 | 78.56 | 4,098,205 | +2.47(+3.25%) |
Mar 26, 2013 | 77.18 | 77.50 | 75.68 | 76.09 | 2,835,102 | -0.41(-0.54%) |
Mar 25, 2013 | 80.53 | 80.57 | 75.51 | 76.50 | 3,981,297 | -3.65(-4.55%) |
Mar 22, 2013 | 80.93 | 81.42 | 78.39 | 80.15 | 3,174,975 | -0.90(-1.11%) |
Mar 21, 2013 | 80.13 | 81.51 | 79.78 | 81.05 | 1,424,706 | -0.26(-0.32%) |
Mar 20, 2013 | 81.00 | 82.50 | 80.95 | 81.31 | 1,509,222 | +0.64(+0.79%) |
Mar 19, 2013 | 83.15 | 83.36 | 80.00 | 80.67 | 3,775,065 | -2.10(-2.54%) |
Mar 18, 2013 | 82.47 | 83.70 | 82.11 | 82.77 | 1,344,178 | -1.08(-1.29%) |
Mar 15, 2013 | 84.56 | 85.91 | 83.71 | 83.85 | 3,871,089 | -1.25(-1.47%) |
Mar 14, 2013 | 82.21 | 85.25 | 81.69 | 85.10 | 5,950,530 | +3.73(+4.58%) |
Mar 13, 2013 | 75.44 | 82.82 | 75.37 | 81.37 | 9,575,074 | +6.08(+8.08%) |
Mar 12, 2013 | 75.08 | 76.18 | 74.33 | 75.29 | 2,104,352 | -0.11(-0.15%) |
Mar 11, 2013 | 75.02 | 75.84 | 74.65 | 75.40 | 1,403,564 | +0.84(+1.13%) |
Mar 08, 2013 | 74.37 | 75.00 | 73.91 | 74.56 | 1,065,093 | +0.68(+0.92%) |
Mar 07, 2013 | 74.56 | 74.92 | 73.58 | 73.88 | 1,487,726 | -0.43(-0.58%) |
Mar 06, 2013 | 75.21 | 75.60 | 74.29 | 74.31 | 1,755,868 | -0.56(-0.75%) |
Mar 05, 2013 | 74.01 | 75.15 | 73.88 | 74.87 | 2,146,977 | +1.30(+1.77%) |
Mar 04, 2013 | 73.29 | 73.99 | 72.79 | 73.57 | 1,440,349 | +0.02(+0.03%) |
Mar 01, 2013 | 71.86 | 73.76 | 71.34 | 73.55 | 1,777,437 | +1.72(+2.39%) |
Feb 28, 2013 | 72.75 | 73.00 | 71.83 | 71.83 | 1,760,788 | -0.99(-1.36%) |
Feb 27, 2013 | 71.88 | 73.55 | 71.80 | 72.82 | 2,092,693 | +1.03(+1.43%) |
Feb 26, 2013 | 71.09 | 72.23 | 70.43 | 71.79 | 2,223,890 | -0.59(-0.82%) |
Feb 22, 2013 | 71.98 | 72.46 | 71.50 | 72.38 | 1,680,662 | +1.13(+1.59%) |
Feb 21, 2013 | 71.18 | 71.79 | 70.05 | 71.25 | 2,486,694 | -0.09(-0.13%) |
Feb 20, 2013 | 73.61 | 74.03 | 71.23 | 71.34 | 3,114,038 | -2.32(-3.15%) |
Feb 19, 2013 | 74.95 | 75.23 | 73.35 | 73.66 | 2,628,424 | -1.29(-1.72%) |
Feb 15, 2013 | 73.38 | 74.96 | 73.01 | 74.95 | 3,713,772 | +1.57(+2.14%) |
Feb 14, 2013 | 73.96 | 74.15 | 73.25 | 73.38 | 3,441,343 | -0.90(-1.21%) |
Feb 13, 2013 | 76.59 | 76.87 | 73.73 | 74.28 | 5,725,500 | -2.42(-3.16%) |
Feb 12, 2013 | 76.95 | 77.52 | 75.79 | 76.70 | 3,088,334 | -0.34(-0.44%) |
Feb 11, 2013 | 79.25 | 79.34 | 77.02 | 77.04 | 3,952,586 | -2.15(-2.71%) |
Feb 08, 2013 | 79.05 | 79.59 | 78.62 | 79.19 | 2,879,418 | +0.14(+0.18%) |
Feb 07, 2013 | 78.92 | 79.50 | 78.00 | 79.05 | 3,349,283 | +0.15(+0.19%) |
Feb 06, 2013 | 78.05 | 78.96 | 77.90 | 78.90 | 2,310,100 | +0.95(+1.22%) |
Feb 04, 2013 | 78.35 | 79.01 | 77.52 | 77.95 | 3,172,808 | -0.84(-1.07%) |
Feb 01, 2013 | 77.02 | 79.07 | 76.79 | 78.79 | 4,816,277 | +2.31(+3.02%) |
Jan 31, 2013 | 78.45 | 79.09 | 76.25 | 76.48 | 7,689,971 | -1.17(-1.51%) |
Jan 30, 2013 | 78.66 | 79.67 | 77.15 | 77.65 | 9,341,409 | +0.51(+0.66%) |
Jan 29, 2013 | 78.90 | 80.00 | 76.33 | 77.14 | 27,783,344 | -21.18(-21.54%) |
Jan 28, 2013 | 97.76 | 99.10 | 97.66 | 98.32 | 5,317,370 | -0.68(-0.69%) |
Jan 25, 2013 | 96.57 | 99.00 | 96.55 | 99.00 | 2,838,058 | +3.30(+3.45%) |
Jan 24, 2013 | 94.80 | 97.49 | 94.32 | 95.70 | 2,387,101 | +1.28(+1.36%) |
Jan 23, 2013 | 93.87 | 95.30 | 93.35 | 94.42 | 1,324,094 | +1.64(+1.77%) |
Jan 22, 2013 | 93.65 | 93.82 | 91.90 | 92.78 | 1,421,195 | -1.03(-1.10%) |
Jan 18, 2013 | 95.72 | 95.72 | 93.43 | 93.81 | 1,670,036 | -1.55(-1.63%) |
Jan 17, 2013 | 95.74 | 96.06 | 94.82 | 95.36 | 1,447,234 | +0.11(+0.12%) |
Jan 16, 2013 | 97.22 | 98.56 | 95.09 | 95.25 | 2,762,908 | -2.46(-2.52%) |
Jan 15, 2013 | 95.86 | 97.94 | 95.80 | 97.71 | 1,844,298 | +0.60(+0.62%) |
Jan 14, 2013 | 94.24 | 97.12 | 94.24 | 97.11 | 1,548,288 | +1.49(+1.56%) |
Jan 11, 2013 | 95.30 | 96.24 | 94.68 | 95.62 | 941,001 | -0.32(-0.33%) |
Jan 10, 2013 | 95.76 | 96.74 | 94.91 | 95.94 | 2,229,227 | +1.07(+1.13%) |
Jan 09, 2013 | 92.77 | 94.88 | 92.77 | 94.87 | 1,842,891 | +2.12(+2.29%) |
Jan 08, 2013 | 92.03 | 93.11 | 91.00 | 92.75 | 1,969,454 | +0.73(+0.79%) |
Jan 07, 2013 | 92.80 | 93.24 | 91.16 | 92.02 | 1,268,333 | -1.19(-1.28%) |
Jan 04, 2013 | 92.38 | 93.55 | 91.15 | 93.21 | 1,721,226 | +1.27(+1.38%) |
Jan 03, 2013 | 94.71 | 94.79 | 91.41 | 91.94 | 1,888,795 | -2.99(-3.15%) |