Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 85.45 | 86.18 | 84.91 | 85.51 | 2,675,409 | +3.92(+4.80%) |
Feb 27, 2013 | 79.82 | 82.00 | 79.47 | 81.59 | 848,089 | +1.57(+1.97%) |
Feb 26, 2013 | 80.34 | 80.53 | 78.27 | 80.02 | 1,146,035 | -1.50(-1.84%) |
Feb 22, 2013 | 79.31 | 81.61 | 79.11 | 81.51 | 877,452 | +2.59(+3.29%) |
Feb 21, 2013 | 80.04 | 80.06 | 77.74 | 78.92 | 1,242,623 | -1.18(-1.47%) |
Feb 20, 2013 | 82.31 | 82.36 | 79.98 | 80.10 | 1,046,093 | -2.40(-2.91%) |
Feb 19, 2013 | 81.84 | 83.11 | 81.29 | 82.50 | 685,639 | +0.99(+1.22%) |
Feb 15, 2013 | 82.77 | 82.87 | 81.10 | 81.51 | 788,327 | -1.48(-1.78%) |
Feb 14, 2013 | 82.97 | 83.37 | 81.98 | 82.98 | 654,356 | +0.01(+0.01%) |
Feb 13, 2013 | 82.68 | 83.62 | 82.46 | 82.97 | 523,419 | +0.57(+0.70%) |
Feb 12, 2013 | 82.73 | 83.15 | 82.06 | 82.40 | 626,223 | -0.33(-0.40%) |
Feb 11, 2013 | 83.28 | 83.57 | 82.11 | 82.73 | 314,552 | -0.60(-0.72%) |
Feb 08, 2013 | 82.62 | 83.67 | 82.57 | 83.33 | 550,199 | +1.06(+1.29%) |
Feb 07, 2013 | 84.11 | 84.12 | 82.11 | 82.27 | 948,342 | -1.72(-2.05%) |
Feb 06, 2013 | 82.65 | 84.02 | 82.44 | 83.99 | 959,829 | +2.73(+3.36%) |
Feb 04, 2013 | 81.48 | 81.84 | 80.66 | 81.26 | 767,365 | -0.71(-0.87%) |
Feb 01, 2013 | 81.31 | 82.48 | 80.96 | 81.97 | 423,224 | +1.20(+1.49%) |
Jan 31, 2013 | 80.68 | 81.45 | 79.68 | 80.77 | 955,906 | -0.32(-0.40%) |
Jan 30, 2013 | 81.06 | 83.27 | 80.87 | 81.09 | 913,067 | -0.23(-0.29%) |
Jan 29, 2013 | 79.38 | 81.40 | 79.26 | 81.32 | 707,345 | +2.19(+2.76%) |
Jan 28, 2013 | 80.53 | 80.53 | 78.87 | 79.13 | 630,156 | -1.10(-1.37%) |
Jan 25, 2013 | 78.86 | 80.41 | 78.73 | 80.23 | 926,129 | +1.75(+2.23%) |
Jan 24, 2013 | 79.54 | 79.80 | 77.56 | 78.48 | 2,286,217 | -0.86(-1.08%) |
Jan 23, 2013 | 80.30 | 80.55 | 79.03 | 79.34 | 1,343,998 | -1.36(-1.69%) |
Jan 22, 2013 | 80.72 | 80.74 | 79.48 | 80.70 | 747,853 | -0.02(-0.02%) |
Jan 18, 2013 | 80.08 | 81.34 | 79.75 | 80.72 | 885,336 | +0.97(+1.22%) |
Jan 17, 2013 | 79.92 | 80.51 | 79.48 | 79.75 | 664,835 | +0.42(+0.53%) |
Jan 16, 2013 | 78.95 | 79.47 | 78.18 | 79.33 | 486,351 | +0.37(+0.47%) |
Jan 15, 2013 | 78.23 | 79.32 | 77.80 | 78.96 | 657,889 | +0.19(+0.25%) |
Jan 14, 2013 | 79.18 | 79.76 | 78.01 | 78.76 | 1,014,508 | -0.68(-0.86%) |
Jan 11, 2013 | 79.63 | 79.92 | 78.57 | 79.45 | 1,097,228 | -0.14(-0.17%) |
Jan 10, 2013 | 79.48 | 79.91 | 78.67 | 79.58 | 969,961 | +1.13(+1.44%) |
Jan 09, 2013 | 78.22 | 79.40 | 77.54 | 78.45 | 1,612,233 | +0.42(+0.54%) |
Jan 08, 2013 | 76.37 | 79.87 | 75.91 | 78.04 | 2,643,330 | +1.55(+2.03%) |
Jan 07, 2013 | 74.45 | 76.66 | 73.93 | 76.48 | 1,156,903 | +1.23(+1.64%) |
Jan 04, 2013 | 74.73 | 75.92 | 74.61 | 75.25 | 1,172,455 | +1.37(+1.85%) |
Jan 03, 2013 | 73.57 | 75.14 | 72.99 | 73.88 | 941,143 | -0.02(-0.03%) |
Jan 02, 2013 | 72.50 | 73.94 | 71.93 | 73.90 | 1,295,594 | +2.49(+3.48%) |
Dec 31, 2012 | 68.67 | 71.48 | 68.50 | 71.41 | 870,648 | +2.59(+3.77%) |
Dec 28, 2012 | 69.96 | 69.96 | 68.59 | 68.81 | 969,564 | -1.62(-2.30%) |
Dec 27, 2012 | 71.05 | 71.08 | 69.56 | 70.44 | 646,730 | -0.46(-0.64%) |
Dec 26, 2012 | 71.47 | 71.90 | 70.62 | 70.89 | 864,834 | +0.11(+0.15%) |
Dec 24, 2012 | 71.71 | 72.08 | 70.72 | 70.79 | 292,841 | -1.29(-1.79%) |
Dec 21, 2012 | 72.09 | 72.58 | 71.11 | 72.08 | 1,052,152 | -1.18(-1.61%) |
Dec 20, 2012 | 72.88 | 73.73 | 71.63 | 73.26 | 2,234,104 | +0.44(+0.60%) |
Dec 19, 2012 | 72.77 | 73.62 | 71.72 | 72.82 | 868,941 | +0.05(+0.07%) |
Dec 18, 2012 | 71.07 | 73.19 | 71.07 | 72.77 | 892,534 | +1.70(+2.39%) |
Dec 17, 2012 | 70.45 | 71.30 | 70.30 | 71.07 | 1,148,189 | +0.34(+0.48%) |
Dec 14, 2012 | 70.27 | 71.31 | 70.27 | 70.73 | 981,727 | +0.08(+0.11%) |
Dec 13, 2012 | 72.68 | 72.78 | 70.24 | 70.65 | 1,773,012 | -2.18(-2.99%) |
Dec 12, 2012 | 73.40 | 73.74 | 72.30 | 72.83 | 918,043 | -0.29(-0.40%) |
Dec 11, 2012 | 72.64 | 74.48 | 72.57 | 73.12 | 1,486,251 | +0.84(+1.16%) |
Dec 10, 2012 | 71.95 | 72.46 | 71.44 | 72.28 | 878,158 | +0.17(+0.24%) |
Dec 07, 2012 | 72.29 | 72.33 | 71.47 | 72.11 | 1,036,589 | +0.07(+0.09%) |
Dec 06, 2012 | 72.14 | 72.68 | 70.66 | 72.04 | 1,070,496 | -0.87(-1.20%) |
Dec 05, 2012 | 71.14 | 73.63 | 70.96 | 72.92 | 1,672,980 | +2.63(+3.75%) |