Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 102.67 | 102.84 | 102.63 | 102.63 | 525,357 | -0.70(-0.67%) |
Dec 31, 2012 | 104.08 | 104.08 | 102.83 | 103.33 | 77,862 | -1.03(-0.98%) |
Dec 28, 2012 | 104.24 | 104.36 | 104.08 | 104.36 | 148,091 | +0.41(+0.39%) |
Dec 27, 2012 | 103.61 | 104.22 | 103.61 | 103.95 | 25,505 | +0.24(+0.23%) |
Dec 26, 2012 | 103.61 | 103.78 | 103.61 | 103.71 | 11,981 | +0.19(+0.18%) |
Dec 24, 2012 | 103.55 | 103.55 | 103.48 | 103.52 | 11,288 | -0.05(-0.04%) |
Dec 21, 2012 | 103.68 | 103.74 | 103.54 | 103.57 | 89,760 | +0.52(+0.50%) |
Dec 20, 2012 | 103.28 | 103.38 | 103.01 | 103.05 | 25,900 | +0.05(+0.04%) |
Dec 19, 2012 | 103.00 | 103.31 | 102.95 | 103.00 | 211,743 | +0.19(+0.19%) |
Dec 18, 2012 | 103.22 | 103.40 | 102.63 | 102.81 | 20,266 | -0.62(-0.60%) |
Dec 17, 2012 | 104.15 | 104.16 | 103.43 | 103.43 | 23,537 | -0.83(-0.80%) |
Dec 14, 2012 | 104.10 | 104.28 | 104.04 | 104.27 | 31,066 | +0.33(+0.32%) |
Dec 13, 2012 | 103.76 | 104.13 | 103.71 | 103.94 | 17,541 | -0.09(-0.09%) |
Dec 12, 2012 | 104.57 | 104.74 | 104.01 | 104.03 | 37,058 | -0.67(-0.64%) |
Dec 11, 2012 | 104.78 | 104.78 | 104.60 | 104.69 | 23,625 | -0.38(-0.36%) |
Dec 10, 2012 | 105.16 | 105.16 | 104.93 | 105.07 | 35,982 | +0.16(+0.15%) |
Dec 07, 2012 | 104.91 | 105.18 | 104.89 | 104.91 | 30,395 | -0.54(-0.51%) |
Dec 06, 2012 | 105.67 | 105.72 | 105.44 | 105.45 | 126,365 | +0.08(+0.08%) |
Dec 05, 2012 | 105.42 | 105.58 | 105.30 | 105.37 | 32,818 | +0.05(+0.04%) |