Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 93.10 | 93.73 | 93.01 | 93.43 | 4,047,155 | +0.82(+0.89%) |
Mar 27, 2013 | 92.34 | 92.76 | 91.29 | 92.61 | 2,443,184 | -0.04(-0.04%) |
Mar 26, 2013 | 93.28 | 93.48 | 92.54 | 92.65 | 3,004,195 | -0.15(-0.16%) |
Mar 25, 2013 | 93.78 | 94.00 | 92.33 | 92.80 | 2,353,673 | -0.79(-0.84%) |
Mar 22, 2013 | 92.79 | 93.64 | 92.60 | 93.59 | 3,208,032 | +1.16(+1.26%) |
Mar 21, 2013 | 93.01 | 93.31 | 92.28 | 92.43 | 2,222,323 | -1.02(-1.09%) |
Mar 20, 2013 | 93.82 | 94.00 | 93.35 | 93.45 | 3,012,305 | +0.34(+0.37%) |
Mar 19, 2013 | 93.00 | 93.66 | 92.48 | 93.11 | 3,701,050 | +0.34(+0.37%) |
Mar 18, 2013 | 92.97 | 93.58 | 92.62 | 92.77 | 2,980,681 | -0.51(-0.55%) |
Mar 15, 2013 | 93.30 | 93.50 | 93.00 | 93.28 | 5,582,463 | -0.17(-0.18%) |
Mar 14, 2013 | 93.38 | 93.45 | 92.97 | 93.45 | 3,274,607 | +0.37(+0.40%) |
Mar 13, 2013 | 93.19 | 93.43 | 92.71 | 93.08 | 3,825,745 | -0.06(-0.06%) |
Mar 12, 2013 | 92.86 | 93.24 | 92.25 | 93.14 | 3,027,506 | +0.23(+0.25%) |
Mar 11, 2013 | 92.16 | 93.10 | 91.91 | 92.91 | 2,569,315 | +0.84(+0.91%) |
Mar 08, 2013 | 92.03 | 92.91 | 91.89 | 92.07 | 3,121,360 | +0.36(+0.39%) |
Mar 07, 2013 | 91.20 | 91.89 | 91.18 | 91.71 | 2,526,738 | +0.64(+0.70%) |
Mar 06, 2013 | 91.59 | 91.86 | 90.90 | 91.07 | 2,566,093 | +0.05(+0.05%) |
Mar 05, 2013 | 89.69 | 91.29 | 89.51 | 91.02 | 3,362,772 | +1.89(+2.12%) |
Mar 04, 2013 | 89.54 | 89.71 | 88.49 | 89.13 | 3,145,358 | -1.00(-1.11%) |
Mar 01, 2013 | 90.26 | 90.75 | 89.28 | 90.13 | 2,707,849 | -0.42(-0.46%) |
Feb 28, 2013 | 90.64 | 91.32 | 90.42 | 90.55 | 3,838,807 | -0.02(-0.02%) |
Feb 27, 2013 | 89.10 | 90.76 | 88.41 | 90.57 | 3,363,544 | +1.37(+1.54%) |
Feb 26, 2013 | 89.01 | 89.53 | 88.67 | 89.20 | 2,607,059 | +0.83(+0.94%) |
Feb 25, 2013 | 90.90 | 90.95 | 88.37 | 88.37 | 4,001,867 | -2.12(-2.34%) |
Feb 22, 2013 | 89.89 | 90.49 | 89.67 | 90.49 | 3,649,695 | +1.08(+1.21%) |
Feb 21, 2013 | 89.78 | 89.81 | 88.52 | 89.41 | 3,784,861 | -0.75(-0.83%) |
Feb 20, 2013 | 91.02 | 91.19 | 90.11 | 90.16 | 3,019,882 | -0.86(-0.94%) |
Feb 19, 2013 | 91.03 | 91.51 | 90.63 | 91.02 | 4,422,322 | +0.24(+0.26%) |
Feb 15, 2013 | 90.05 | 90.78 | 89.85 | 90.78 | 4,420,451 | +1.09(+1.22%) |
Feb 14, 2013 | 89.23 | 90.00 | 88.80 | 89.69 | 3,629,302 | +0.19(+0.21%) |
Feb 13, 2013 | 89.82 | 89.82 | 89.00 | 89.50 | 3,575,261 | -0.48(-0.53%) |
Feb 12, 2013 | 89.80 | 90.08 | 89.55 | 89.98 | 3,315,005 | +0.37(+0.41%) |
Feb 11, 2013 | 90.07 | 90.32 | 89.36 | 89.61 | 3,078,992 | -0.48(-0.53%) |
Feb 08, 2013 | 90.10 | 90.89 | 89.75 | 90.09 | 3,849,368 | +0.14(+0.16%) |
Feb 07, 2013 | 89.54 | 89.95 | 88.61 | 89.95 | 3,780,668 | +0.58(+0.65%) |
Feb 06, 2013 | 88.66 | 89.53 | 88.66 | 89.37 | 3,344,674 | -0.17(-0.19%) |
Feb 04, 2013 | 90.43 | 90.75 | 89.18 | 89.54 | 5,894,156 | -0.30(-0.33%) |
Feb 01, 2013 | 87.99 | 90.11 | 87.99 | 89.84 | 6,773,930 | +2.27(+2.59%) |
Jan 31, 2013 | 88.59 | 89.10 | 87.57 | 87.57 | 5,745,622 | -1.53(-1.72%) |
Jan 30, 2013 | 89.62 | 89.72 | 89.02 | 89.10 | 4,479,555 | -0.66(-0.74%) |
Jan 29, 2013 | 89.81 | 89.86 | 89.11 | 89.76 | 4,369,624 | -0.04(-0.04%) |
Jan 28, 2013 | 89.93 | 90.00 | 89.35 | 89.80 | 4,447,673 | +0.01(+0.01%) |
Jan 25, 2013 | 88.86 | 89.81 | 88.86 | 89.79 | 4,548,573 | +0.87(+0.98%) |
Jan 24, 2013 | 88.01 | 88.96 | 87.53 | 88.92 | 5,352,000 | +0.85(+0.97%) |
Jan 23, 2013 | 87.29 | 88.38 | 86.81 | 88.07 | 3,959,857 | +0.60(+0.69%) |
Jan 22, 2013 | 86.63 | 87.50 | 86.34 | 87.47 | 4,117,683 | +0.52(+0.60%) |
Jan 18, 2013 | 86.71 | 87.36 | 86.24 | 86.95 | 4,220,183 | +0.55(+0.64%) |
Jan 17, 2013 | 86.08 | 86.60 | 85.59 | 86.40 | 3,430,738 | +0.83(+0.97%) |
Jan 16, 2013 | 85.54 | 85.81 | 85.15 | 85.57 | 2,447,270 | -0.39(-0.45%) |
Jan 15, 2013 | 85.18 | 86.13 | 84.91 | 85.96 | 2,758,725 | +0.16(+0.19%) |
Jan 14, 2013 | 85.25 | 85.97 | 85.25 | 85.80 | 3,125,319 | +0.62(+0.73%) |
Jan 11, 2013 | 84.87 | 85.49 | 84.65 | 85.18 | 2,983,535 | +0.21(+0.25%) |
Jan 10, 2013 | 85.00 | 85.02 | 84.36 | 84.97 | 3,541,453 | +0.42(+0.50%) |
Jan 09, 2013 | 83.94 | 85.31 | 83.83 | 84.55 | 3,769,900 | +1.00(+1.20%) |
Jan 08, 2013 | 84.39 | 84.71 | 83.25 | 83.55 | 4,830,949 | -1.02(-1.21%) |
Jan 07, 2013 | 84.54 | 84.99 | 84.37 | 84.57 | 3,378,480 | -0.41(-0.48%) |
Jan 04, 2013 | 84.47 | 84.99 | 84.07 | 84.98 | 3,856,076 | +0.67(+0.79%) |
Jan 03, 2013 | 83.75 | 84.46 | 83.41 | 84.31 | 3,786,699 | +0.31(+0.37%) |