Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 86.03 | 86.39 | 85.68 | 86.28 | 1,962,132 | -0.16(-0.18%) |
Apr 29, 2013 | 86.97 | 87.11 | 86.31 | 86.44 | 2,171,910 | -0.51(-0.59%) |
Apr 26, 2013 | 86.66 | 87.33 | 86.24 | 86.95 | 2,697,718 | +0.11(+0.13%) |
Apr 25, 2013 | 86.22 | 87.01 | 85.78 | 86.84 | 2,321,142 | +1.03(+1.21%) |
Apr 24, 2013 | 85.51 | 86.22 | 85.38 | 85.80 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.14 | 85.42 | 83.98 | 85.34 | 2,175,432 | +1.66(+1.99%) |
Apr 22, 2013 | 83.10 | 84.17 | 82.97 | 83.68 | 2,574,117 | +0.56(+0.68%) |
Apr 19, 2013 | 82.12 | 83.27 | 82.12 | 83.11 | 2,784,129 | +0.67(+0.81%) |
Apr 18, 2013 | 83.36 | 83.65 | 82.22 | 82.45 | 2,330,217 | -0.92(-1.11%) |
Apr 17, 2013 | 83.37 | 83.75 | 83.03 | 83.37 | 2,365,849 | -0.62(-0.74%) |
Apr 16, 2013 | 83.34 | 84.18 | 83.19 | 83.99 | 3,514,287 | +1.07(+1.29%) |
Apr 15, 2013 | 83.91 | 84.52 | 82.86 | 82.92 | 2,285,096 | -1.53(-1.81%) |
Apr 12, 2013 | 84.46 | 84.98 | 84.07 | 84.45 | 1,806,722 | +0.10(+0.11%) |
Apr 11, 2013 | 84.25 | 84.67 | 83.70 | 84.36 | 2,914,792 | +0.21(+0.25%) |
Apr 10, 2013 | 84.13 | 84.76 | 83.97 | 84.15 | 2,208,222 | -0.03(-0.04%) |
Apr 09, 2013 | 85.34 | 85.37 | 84.02 | 84.18 | 2,447,060 | -0.99(-1.17%) |
Apr 08, 2013 | 84.71 | 85.22 | 84.24 | 85.18 | 1,354,124 | +0.99(+1.17%) |
Apr 05, 2013 | 83.79 | 84.32 | 83.11 | 84.19 | 2,109,783 | -0.45(-0.53%) |
Apr 04, 2013 | 84.55 | 85.06 | 83.92 | 84.63 | 1,980,188 | +0.00(+0.00%) |
Apr 03, 2013 | 85.54 | 85.73 | 84.35 | 84.63 | 2,303,696 | -1.05(-1.23%) |
Apr 02, 2013 | 84.56 | 85.74 | 84.37 | 85.68 | 2,302,074 | +1.49(+1.77%) |
Apr 01, 2013 | 84.35 | 84.82 | 83.86 | 84.20 | 1,263,831 | -0.24(-0.28%) |
Mar 28, 2013 | 84.87 | 85.19 | 84.04 | 84.44 | 2,102,318 | -0.42(-0.50%) |
Mar 27, 2013 | 83.74 | 84.96 | 83.58 | 84.86 | 2,476,908 | +0.53(+0.63%) |
Mar 26, 2013 | 84.10 | 84.36 | 83.90 | 84.32 | 1,825,719 | +0.40(+0.47%) |
Mar 25, 2013 | 83.70 | 84.16 | 83.20 | 83.93 | 2,909,569 | +0.29(+0.34%) |
Mar 22, 2013 | 82.33 | 83.65 | 82.31 | 83.64 | 2,558,748 | +1.27(+1.54%) |
Mar 21, 2013 | 81.84 | 82.73 | 81.71 | 82.37 | 2,785,735 | +0.35(+0.43%) |
Mar 20, 2013 | 81.51 | 82.24 | 81.43 | 82.02 | 2,910,979 | +0.76(+0.94%) |
Mar 19, 2013 | 81.05 | 81.59 | 80.47 | 81.26 | 2,815,283 | +0.35(+0.43%) |
Mar 18, 2013 | 80.64 | 81.17 | 80.38 | 80.91 | 2,686,728 | -0.05(-0.06%) |
Mar 15, 2013 | 81.60 | 81.95 | 80.77 | 80.96 | 5,029,178 | -0.93(-1.13%) |
Mar 14, 2013 | 82.18 | 82.78 | 81.89 | 81.89 | 2,911,310 | -0.41(-0.49%) |
Mar 13, 2013 | 82.75 | 82.91 | 81.89 | 82.29 | 3,090,341 | -0.26(-0.32%) |
Mar 12, 2013 | 82.45 | 83.97 | 82.17 | 82.56 | 4,769,121 | +1.04(+1.28%) |
Mar 11, 2013 | 82.40 | 82.50 | 81.44 | 81.51 | 2,665,177 | -0.48(-0.58%) |
Mar 08, 2013 | 81.63 | 82.17 | 81.05 | 81.99 | 1,948,381 | +0.85(+1.05%) |
Mar 07, 2013 | 82.40 | 82.74 | 81.09 | 81.14 | 3,271,524 | -0.47(-0.58%) |
Mar 06, 2013 | 82.08 | 82.35 | 81.45 | 81.61 | 1,576,321 | -0.47(-0.57%) |
Mar 05, 2013 | 82.50 | 82.66 | 81.76 | 82.08 | 2,025,363 | -0.22(-0.27%) |
Mar 04, 2013 | 80.58 | 82.33 | 80.50 | 82.30 | 2,440,482 | +1.60(+1.98%) |
Mar 01, 2013 | 80.23 | 80.89 | 79.78 | 80.70 | 2,249,564 | +0.10(+0.13%) |
Feb 28, 2013 | 80.60 | 81.46 | 80.23 | 80.60 | 2,781,274 | +0.45(+0.56%) |
Feb 27, 2013 | 79.31 | 80.80 | 78.74 | 80.15 | 3,155,551 | +1.02(+1.29%) |
Feb 26, 2013 | 79.65 | 80.18 | 79.02 | 79.14 | 3,663,401 | -0.51(-0.64%) |
Feb 25, 2013 | 80.88 | 81.27 | 79.62 | 79.64 | 2,065,986 | -0.85(-1.06%) |
Feb 22, 2013 | 80.42 | 80.61 | 79.76 | 80.50 | 1,980,730 | +0.37(+0.47%) |
Feb 21, 2013 | 80.50 | 80.70 | 79.78 | 80.12 | 3,431,319 | -0.31(-0.39%) |
Feb 20, 2013 | 81.31 | 81.67 | 80.41 | 80.43 | 2,406,613 | -0.65(-0.80%) |
Feb 19, 2013 | 81.44 | 81.48 | 80.74 | 81.09 | 2,380,414 | -0.21(-0.26%) |
Feb 15, 2013 | 81.00 | 82.06 | 80.39 | 81.30 | 5,328,133 | +0.12(+0.15%) |
Feb 14, 2013 | 80.40 | 81.21 | 80.38 | 81.18 | 2,778,749 | +0.31(+0.38%) |
Feb 13, 2013 | 81.15 | 81.46 | 80.33 | 80.87 | 1,538,673 | -0.10(-0.13%) |
Feb 12, 2013 | 81.33 | 81.35 | 80.79 | 80.97 | 1,512,032 | -0.18(-0.23%) |
Feb 11, 2013 | 81.86 | 81.91 | 80.97 | 81.16 | 1,831,499 | -0.64(-0.78%) |
Feb 08, 2013 | 81.47 | 81.93 | 81.01 | 81.79 | 2,169,558 | +0.75(+0.92%) |
Feb 07, 2013 | 80.98 | 81.41 | 80.53 | 81.05 | 3,779,058 | +0.12(+0.15%) |
Feb 06, 2013 | 81.86 | 82.11 | 80.32 | 80.93 | 4,011,508 | -0.40(-0.49%) |
Feb 04, 2013 | 82.62 | 82.62 | 81.22 | 81.33 | 2,178,062 | -1.33(-1.60%) |