Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 103.32 | 104.48 | 102.97 | 104.20 | 4,532,517 | +1.04(+1.01%) |
Mar 27, 2013 | 103.21 | 103.45 | 102.64 | 103.16 | 2,358,618 | -0.66(-0.64%) |
Mar 26, 2013 | 102.89 | 103.84 | 102.46 | 103.82 | 3,473,538 | +1.42(+1.39%) |
Mar 25, 2013 | 103.00 | 103.27 | 101.92 | 102.40 | 3,238,635 | -0.17(-0.17%) |
Mar 22, 2013 | 101.99 | 102.70 | 101.95 | 102.57 | 2,427,799 | +0.61(+0.60%) |
Mar 21, 2013 | 101.94 | 102.57 | 101.73 | 101.96 | 4,422,733 | -0.38(-0.37%) |
Mar 20, 2013 | 102.18 | 102.57 | 101.87 | 102.34 | 3,284,101 | +0.57(+0.56%) |
Mar 19, 2013 | 102.37 | 102.74 | 101.30 | 101.77 | 3,343,248 | -0.35(-0.34%) |
Mar 18, 2013 | 102.11 | 102.85 | 101.91 | 102.12 | 3,585,435 | -0.67(-0.65%) |
Mar 15, 2013 | 103.67 | 103.79 | 102.79 | 102.79 | 7,254,142 | -1.20(-1.15%) |
Mar 14, 2013 | 103.81 | 104.25 | 103.59 | 103.99 | 3,178,495 | +0.34(+0.33%) |
Mar 13, 2013 | 103.06 | 103.70 | 102.97 | 103.65 | 2,876,877 | +0.64(+0.62%) |
Mar 12, 2013 | 104.09 | 104.19 | 102.12 | 103.01 | 3,768,159 | -1.06(-1.02%) |
Mar 11, 2013 | 103.77 | 104.15 | 103.41 | 104.07 | 3,268,673 | +0.44(+0.42%) |
Mar 08, 2013 | 103.98 | 104.00 | 103.10 | 103.63 | 3,509,963 | +0.22(+0.21%) |
Mar 07, 2013 | 103.25 | 103.58 | 103.03 | 103.41 | 2,619,352 | +0.17(+0.16%) |
Mar 06, 2013 | 103.29 | 103.56 | 102.76 | 103.24 | 3,316,295 | +0.58(+0.56%) |
Mar 05, 2013 | 102.48 | 103.48 | 102.33 | 102.66 | 4,450,124 | +0.71(+0.70%) |
Mar 04, 2013 | 101.66 | 101.98 | 100.50 | 101.95 | 4,314,355 | -0.10(-0.10%) |
Mar 01, 2013 | 101.45 | 102.25 | 100.44 | 102.05 | 4,813,761 | -0.11(-0.11%) |
Feb 28, 2013 | 101.63 | 102.33 | 101.31 | 102.16 | 8,876,433 | +0.95(+0.94%) |
Feb 27, 2013 | 98.58 | 101.27 | 98.58 | 101.21 | 4,319,704 | +2.49(+2.52%) |
Feb 26, 2013 | 99.05 | 101.00 | 98.25 | 98.72 | 4,405,690 | -2.49(-2.46%) |
Feb 22, 2013 | 100.50 | 101.27 | 100.22 | 101.21 | 3,448,386 | +1.04(+1.04%) |
Feb 21, 2013 | 100.09 | 100.55 | 99.67 | 100.17 | 6,167,921 | -0.05(-0.05%) |
Feb 20, 2013 | 101.14 | 101.49 | 100.02 | 100.22 | 5,384,493 | -0.80(-0.79%) |
Feb 19, 2013 | 99.98 | 101.08 | 99.70 | 101.02 | 4,291,003 | +1.25(+1.25%) |
Feb 15, 2013 | 99.64 | 99.79 | 99.23 | 99.77 | 5,200,585 | +0.56(+0.56%) |
Feb 14, 2013 | 97.84 | 99.31 | 97.84 | 99.21 | 5,013,649 | +1.24(+1.27%) |
Feb 13, 2013 | 97.72 | 98.20 | 97.59 | 97.97 | 2,450,151 | +0.27(+0.28%) |
Feb 12, 2013 | 97.07 | 97.99 | 97.01 | 97.70 | 2,385,697 | +0.57(+0.59%) |
Feb 11, 2013 | 97.46 | 97.50 | 97.04 | 97.13 | 1,765,298 | -0.12(-0.12%) |
Feb 08, 2013 | 97.25 | 97.33 | 96.73 | 97.25 | 2,995,948 | +0.14(+0.14%) |
Feb 07, 2013 | 97.80 | 97.97 | 97.01 | 97.11 | 3,540,007 | -0.72(-0.74%) |
Feb 06, 2013 | 97.35 | 97.89 | 97.26 | 97.83 | 2,904,772 | +1.32(+1.37%) |
Feb 04, 2013 | 97.76 | 98.00 | 96.36 | 96.51 | 4,225,962 | -1.49(-1.52%) |
Feb 01, 2013 | 97.56 | 99.00 | 97.20 | 98.00 | 4,352,415 | +1.07(+1.10%) |
Jan 31, 2013 | 96.50 | 97.11 | 96.30 | 96.93 | 4,426,925 | +0.05(+0.05%) |
Jan 30, 2013 | 97.32 | 97.33 | 96.44 | 96.88 | 3,949,726 | -0.36(-0.37%) |
Jan 29, 2013 | 97.31 | 97.33 | 96.98 | 97.24 | 4,329,808 | +0.12(+0.12%) |
Jan 28, 2013 | 97.42 | 97.54 | 96.75 | 97.12 | 3,603,276 | -0.27(-0.28%) |
Jan 25, 2013 | 97.71 | 97.75 | 96.78 | 97.39 | 3,809,030 | +0.08(+0.08%) |
Jan 24, 2013 | 96.59 | 97.73 | 96.53 | 97.31 | 4,830,449 | +0.83(+0.86%) |
Jan 23, 2013 | 96.00 | 96.56 | 95.49 | 96.48 | 3,679,414 | +0.57(+0.59%) |
Jan 22, 2013 | 95.16 | 95.92 | 94.88 | 95.91 | 4,293,077 | +0.75(+0.79%) |
Jan 18, 2013 | 95.50 | 95.59 | 94.58 | 95.16 | 6,391,493 | -0.14(-0.15%) |
Jan 17, 2013 | 95.44 | 95.50 | 94.84 | 95.30 | 3,901,649 | +0.27(+0.28%) |
Jan 16, 2013 | 95.20 | 95.28 | 94.81 | 95.03 | 3,810,350 | -0.33(-0.35%) |
Jan 15, 2013 | 95.11 | 95.48 | 94.76 | 95.36 | 3,625,552 | +0.00(+0.00%) |
Jan 14, 2013 | 94.55 | 95.36 | 94.18 | 95.36 | 5,144,212 | +0.97(+1.03%) |
Jan 11, 2013 | 94.72 | 94.75 | 94.22 | 94.39 | 4,269,222 | -0.26(-0.27%) |
Jan 10, 2013 | 93.78 | 94.69 | 93.41 | 94.65 | 4,682,928 | +1.33(+1.43%) |
Jan 09, 2013 | 94.08 | 94.08 | 93.02 | 93.32 | 3,505,000 | -0.49(-0.52%) |
Jan 08, 2013 | 93.38 | 93.81 | 92.98 | 93.81 | 3,657,726 | +0.36(+0.39%) |
Jan 07, 2013 | 93.80 | 93.88 | 93.14 | 93.45 | 3,987,465 | -0.40(-0.43%) |
Jan 04, 2013 | 93.74 | 94.05 | 93.36 | 93.85 | 4,142,184 | +0.23(+0.24%) |
Jan 03, 2013 | 93.11 | 94.34 | 92.82 | 93.62 | 7,174,550 | +0.42(+0.45%) |