Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 88.33 | 88.76 | 88.03 | 88.23 | 1,602 | -1.74(-1.93%) |
Mar 27, 2013 | 90.12 | 90.18 | 89.74 | 89.97 | 3,361 | -0.79(-0.87%) |
Mar 26, 2013 | 90.84 | 91.11 | 90.52 | 90.76 | 2,929 | -1.06(-1.16%) |
Mar 25, 2013 | 92.46 | 92.61 | 91.71 | 91.82 | 9,938 | +0.86(+0.94%) |
Mar 22, 2013 | 90.24 | 91.03 | 90.24 | 90.96 | 12,037 | +0.33(+0.36%) |
Mar 21, 2013 | 90.97 | 91.20 | 90.63 | 90.63 | 7,371 | +1.23(+1.37%) |
Mar 20, 2013 | 89.23 | 89.51 | 89.23 | 89.41 | 1,773 | +0.75(+0.85%) |
Mar 19, 2013 | 88.35 | 88.86 | 88.35 | 88.65 | 2,746 | +0.32(+0.36%) |
Mar 18, 2013 | 87.99 | 88.73 | 87.83 | 88.33 | 58,355 | -0.99(-1.11%) |
Mar 15, 2013 | 87.71 | 89.34 | 87.71 | 89.33 | 8,020 | +1.45(+1.65%) |
Mar 14, 2013 | 87.60 | 88.09 | 87.56 | 87.88 | 2,509 | +0.86(+0.99%) |
Mar 13, 2013 | 86.90 | 87.36 | 86.90 | 87.02 | 2,426 | +0.05(+0.06%) |
Mar 12, 2013 | 87.26 | 87.36 | 86.75 | 86.97 | 5,398 | +2.35(+2.78%) |
Mar 11, 2013 | 84.08 | 84.62 | 84.06 | 84.62 | 3,140 | +0.31(+0.37%) |
Mar 08, 2013 | 83.82 | 84.41 | 83.82 | 84.31 | 2,499 | +0.51(+0.61%) |
Mar 07, 2013 | 83.78 | 84.39 | 83.75 | 83.80 | 4,929 | +0.96(+1.16%) |
Mar 06, 2013 | 83.10 | 83.15 | 82.59 | 82.84 | 6,759 | -0.68(-0.81%) |
Mar 05, 2013 | 83.12 | 83.55 | 83.11 | 83.51 | 1,248 | +0.58(+0.70%) |
Mar 04, 2013 | 82.44 | 82.93 | 82.28 | 82.93 | 4,113 | +0.40(+0.48%) |
Mar 01, 2013 | 82.86 | 82.93 | 82.21 | 82.54 | 2,468 | -1.40(-1.67%) |
Feb 28, 2013 | 84.14 | 84.59 | 83.67 | 83.94 | 7,330 | +0.06(+0.07%) |
Feb 27, 2013 | 83.36 | 84.04 | 83.00 | 83.88 | 6,521 | -1.12(-1.32%) |
Feb 26, 2013 | 84.36 | 85.00 | 84.36 | 85.00 | 10,457 | +1.05(+1.25%) |
Feb 25, 2013 | 85.64 | 85.82 | 83.94 | 83.94 | 13,740 | -1.36(-1.59%) |
Feb 22, 2013 | 84.89 | 85.34 | 84.75 | 85.31 | 5,484 | +1.48(+1.76%) |
Feb 21, 2013 | 84.36 | 84.36 | 83.55 | 83.83 | 10,800 | -0.99(-1.17%) |
Feb 20, 2013 | 85.80 | 85.80 | 84.82 | 84.82 | 4,176 | -1.23(-1.42%) |
Feb 19, 2013 | 85.77 | 86.14 | 85.48 | 86.05 | 4,183 | -0.46(-0.54%) |
Feb 15, 2013 | 86.18 | 86.64 | 86.18 | 86.51 | 12,050 | +1.04(+1.21%) |
Feb 14, 2013 | 85.75 | 85.75 | 85.38 | 85.47 | 1,662 | -0.37(-0.43%) |
Feb 13, 2013 | 85.73 | 86.01 | 85.68 | 85.85 | 4,679 | +1.06(+1.25%) |
Feb 12, 2013 | 84.87 | 85.09 | 84.67 | 84.78 | 6,426 | +0.05(+0.06%) |
Feb 11, 2013 | 84.04 | 85.00 | 84.04 | 84.74 | 4,113 | +1.55(+1.87%) |
Feb 08, 2013 | 83.58 | 83.65 | 83.18 | 83.18 | 14,101 | -1.78(-2.09%) |
Feb 07, 2013 | 85.21 | 85.30 | 84.28 | 84.96 | 1,847 | -1.02(-1.19%) |
Feb 06, 2013 | 85.25 | 86.03 | 85.25 | 85.98 | 3,199 | +2.14(+2.55%) |
Feb 04, 2013 | 84.39 | 85.10 | 83.58 | 83.84 | 6,670 | -1.72(-2.01%) |
Feb 01, 2013 | 85.00 | 85.56 | 84.93 | 85.56 | 5,124 | +0.66(+0.77%) |
Jan 31, 2013 | 85.77 | 86.40 | 84.64 | 84.90 | 5,417 | -2.28(-2.61%) |
Jan 30, 2013 | 87.15 | 87.51 | 87.09 | 87.18 | 2,281 | +1.17(+1.36%) |
Jan 29, 2013 | 86.64 | 86.64 | 86.00 | 86.01 | 4,103 | -0.43(-0.50%) |
Jan 28, 2013 | 86.42 | 86.84 | 86.14 | 86.44 | 7,800 | -1.60(-1.82%) |
Jan 25, 2013 | 88.41 | 88.51 | 87.39 | 88.05 | 7,720 | -0.42(-0.48%) |
Jan 24, 2013 | 87.68 | 88.95 | 87.60 | 88.47 | 18,292 | +1.76(+2.02%) |
Jan 23, 2013 | 86.29 | 86.71 | 86.05 | 86.71 | 8,278 | -1.81(-2.05%) |
Jan 22, 2013 | 88.48 | 88.83 | 87.95 | 88.53 | 7,861 | -1.83(-2.03%) |
Jan 18, 2013 | 89.84 | 90.37 | 89.72 | 90.36 | 5,580 | +2.42(+2.75%) |
Jan 17, 2013 | 87.90 | 88.45 | 87.65 | 87.94 | 7,294 | -0.12(-0.13%) |
Jan 16, 2013 | 87.53 | 88.33 | 87.51 | 88.05 | 11,436 | +0.14(+0.16%) |
Jan 15, 2013 | 87.68 | 88.09 | 87.68 | 87.91 | 4,131 | +0.58(+0.66%) |
Jan 14, 2013 | 87.53 | 87.68 | 87.33 | 87.33 | 12,102 | +0.47(+0.54%) |
Jan 11, 2013 | 87.00 | 87.00 | 86.67 | 86.86 | 1,498 | -0.21(-0.24%) |
Jan 10, 2013 | 87.12 | 87.17 | 86.94 | 87.07 | 3,063 | -0.28(-0.32%) |
Jan 09, 2013 | 86.73 | 87.35 | 86.73 | 87.35 | 3,244 | +1.13(+1.31%) |
Jan 08, 2013 | 87.12 | 87.13 | 85.74 | 86.22 | 7,583 | -1.09(-1.25%) |
Jan 07, 2013 | 87.21 | 87.61 | 86.97 | 87.31 | 3,393 | -1.75(-1.96%) |
Jan 04, 2013 | 88.84 | 89.06 | 88.63 | 89.06 | 1,658 | -0.63(-0.70%) |
Jan 03, 2013 | 89.79 | 90.07 | 89.50 | 89.69 | 2,743 | -0.42(-0.47%) |