Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 92.11 | 93.20 | 89.70 | 93.20 | 7,528,883 | +3.50(+3.90%) |
Dec 31, 2012 | 88.49 | 89.78 | 88.11 | 89.70 | 6,794,130 | +1.15(+1.30%) |
Dec 28, 2012 | 88.86 | 89.06 | 88.55 | 88.55 | 4,486,218 | -0.67(-0.75%) |
Dec 27, 2012 | 89.22 | 89.67 | 88.76 | 89.22 | 4,478,244 | -0.04(-0.04%) |
Dec 26, 2012 | 89.93 | 90.00 | 89.01 | 89.26 | 3,409,169 | -0.57(-0.63%) |
Dec 24, 2012 | 89.79 | 90.03 | 89.37 | 89.83 | 2,565,141 | +0.00(+0.00%) |
Dec 21, 2012 | 90.09 | 90.75 | 89.66 | 89.83 | 10,077,289 | -0.86(-0.95%) |
Dec 20, 2012 | 90.30 | 90.83 | 90.02 | 90.69 | 5,745,495 | +0.59(+0.65%) |
Dec 19, 2012 | 90.37 | 90.71 | 89.68 | 90.10 | 5,137,700 | -0.27(-0.30%) |
Dec 18, 2012 | 89.97 | 90.40 | 89.81 | 90.37 | 6,581,028 | +0.39(+0.43%) |
Dec 17, 2012 | 89.75 | 90.02 | 89.50 | 89.98 | 5,503,364 | +0.83(+0.93%) |
Dec 14, 2012 | 89.50 | 89.74 | 89.09 | 89.15 | 4,726,281 | -0.29(-0.32%) |
Dec 13, 2012 | 89.47 | 89.82 | 89.03 | 89.44 | 5,568,458 | +0.12(+0.13%) |
Dec 12, 2012 | 88.00 | 90.04 | 87.80 | 89.32 | 11,076,938 | +2.05(+2.35%) |
Dec 11, 2012 | 87.32 | 87.67 | 86.95 | 87.27 | 4,167,119 | +0.17(+0.20%) |
Dec 10, 2012 | 87.30 | 87.33 | 87.01 | 87.10 | 3,354,815 | -0.23(-0.26%) |
Dec 07, 2012 | 87.79 | 87.80 | 87.01 | 87.33 | 3,892,006 | -0.16(-0.18%) |
Dec 06, 2012 | 87.61 | 87.87 | 87.19 | 87.49 | 3,615,917 | -0.13(-0.15%) |
Dec 05, 2012 | 87.45 | 87.97 | 87.03 | 87.62 | 4,557,452 | +0.35(+0.40%) |
Dec 04, 2012 | 87.89 | 87.95 | 87.10 | 87.27 | 3,530,432 | -0.81(-0.92%) |
Nov 30, 2012 | 88.01 | 88.27 | 87.75 | 88.08 | 4,376,063 | +0.11(+0.13%) |
Nov 29, 2012 | 88.51 | 88.62 | 87.57 | 87.97 | 3,738,516 | -0.30(-0.34%) |
Nov 28, 2012 | 87.84 | 88.30 | 87.25 | 88.27 | 5,053,517 | +0.19(+0.22%) |
Nov 27, 2012 | 88.29 | 88.88 | 87.91 | 88.08 | 5,076,768 | -0.21(-0.24%) |
Nov 26, 2012 | 88.30 | 88.32 | 87.93 | 88.29 | 3,069,837 | -0.21(-0.24%) |
Nov 23, 2012 | 88.00 | 88.51 | 87.71 | 88.50 | 2,092,945 | +0.92(+1.05%) |
Nov 21, 2012 | 86.98 | 87.59 | 86.73 | 87.58 | 3,749,388 | +0.79(+0.91%) |
Nov 20, 2012 | 86.61 | 86.87 | 86.04 | 86.79 | 4,139,957 | +0.03(+0.03%) |
Nov 19, 2012 | 86.72 | 86.88 | 86.19 | 86.76 | 4,304,906 | +0.85(+0.99%) |
Nov 16, 2012 | 85.42 | 86.05 | 84.80 | 85.91 | 6,038,177 | +0.61(+0.72%) |
Nov 15, 2012 | 85.17 | 85.75 | 84.99 | 85.30 | 3,898,364 | +0.42(+0.49%) |
Nov 14, 2012 | 86.14 | 86.32 | 84.85 | 84.88 | 6,157,622 | -0.99(-1.15%) |
Nov 13, 2012 | 84.83 | 86.67 | 84.75 | 85.87 | 4,763,905 | +0.60(+0.70%) |
Nov 12, 2012 | 85.40 | 85.56 | 85.01 | 85.27 | 2,655,955 | +0.09(+0.11%) |
Nov 09, 2012 | 84.40 | 85.81 | 83.85 | 85.18 | 4,806,593 | +0.60(+0.71%) |
Nov 08, 2012 | 85.60 | 86.48 | 84.51 | 84.58 | 5,360,226 | -0.87(-1.02%) |
Nov 07, 2012 | 86.75 | 87.00 | 85.27 | 85.45 | 5,832,218 | -1.84(-2.11%) |
Nov 06, 2012 | 87.20 | 87.39 | 86.63 | 87.29 | 4,425,474 | +0.43(+0.50%) |
Nov 05, 2012 | 87.02 | 87.20 | 85.42 | 86.86 | 5,171,581 | -0.07(-0.08%) |
Nov 02, 2012 | 88.36 | 88.44 | 86.92 | 86.93 | 4,357,214 | -0.75(-0.86%) |