Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 90.08 | 90.53 | 89.21 | 89.71 | 2,656,162 | -0.36(-0.40%) |
Mar 27, 2013 | 89.66 | 90.28 | 89.58 | 90.08 | 1,365,227 | -0.07(-0.08%) |
Mar 26, 2013 | 90.69 | 90.75 | 89.96 | 90.15 | 2,337,511 | -0.02(-0.02%) |
Mar 25, 2013 | 90.64 | 90.79 | 89.94 | 90.17 | 1,563,424 | +0.12(+0.14%) |
Mar 22, 2013 | 89.66 | 90.22 | 89.43 | 90.04 | 1,336,731 | +0.61(+0.68%) |
Mar 21, 2013 | 89.40 | 90.01 | 89.18 | 89.43 | 1,804,774 | -0.23(-0.26%) |
Mar 20, 2013 | 89.37 | 89.66 | 89.11 | 89.66 | 1,989,024 | +0.78(+0.87%) |
Mar 19, 2013 | 89.79 | 89.88 | 88.31 | 88.89 | 3,009,944 | -0.92(-1.03%) |
Mar 18, 2013 | 89.67 | 90.16 | 89.21 | 89.81 | 2,182,451 | -0.49(-0.55%) |
Mar 15, 2013 | 90.08 | 90.42 | 89.77 | 90.30 | 4,417,152 | -0.16(-0.18%) |
Mar 14, 2013 | 90.10 | 90.80 | 90.05 | 90.46 | 1,422,515 | +0.33(+0.36%) |
Mar 13, 2013 | 90.47 | 90.76 | 89.95 | 90.13 | 1,269,779 | -0.12(-0.14%) |
Mar 12, 2013 | 90.94 | 91.05 | 90.13 | 90.26 | 2,224,771 | -0.84(-0.92%) |
Mar 11, 2013 | 90.52 | 91.11 | 90.15 | 91.10 | 2,136,222 | +0.57(+0.62%) |
Mar 08, 2013 | 90.72 | 90.72 | 89.41 | 90.53 | 2,774,059 | -0.05(-0.05%) |
Mar 07, 2013 | 91.69 | 91.89 | 90.38 | 90.57 | 2,750,867 | -1.04(-1.14%) |
Mar 06, 2013 | 92.46 | 92.46 | 91.36 | 91.62 | 1,195,913 | -0.39(-0.42%) |
Mar 05, 2013 | 91.69 | 92.20 | 91.12 | 92.01 | 1,490,410 | +0.65(+0.71%) |
Mar 04, 2013 | 90.46 | 91.84 | 90.26 | 91.36 | 1,787,541 | +0.83(+0.92%) |
Mar 01, 2013 | 89.73 | 90.61 | 89.36 | 90.52 | 2,128,744 | +0.64(+0.71%) |
Feb 28, 2013 | 89.92 | 90.51 | 89.75 | 89.88 | 2,983,988 | -0.19(-0.21%) |
Feb 27, 2013 | 89.34 | 90.26 | 89.04 | 90.08 | 1,700,142 | +0.75(+0.84%) |
Feb 26, 2013 | 89.30 | 90.05 | 88.66 | 89.33 | 1,950,451 | +0.29(+0.32%) |
Feb 25, 2013 | 90.90 | 90.94 | 89.01 | 89.04 | 2,042,771 | -1.33(-1.47%) |
Feb 22, 2013 | 89.59 | 90.45 | 89.56 | 90.37 | 1,830,755 | +0.96(+1.08%) |
Feb 21, 2013 | 89.99 | 90.13 | 89.04 | 89.41 | 2,087,926 | -0.85(-0.94%) |
Feb 20, 2013 | 90.60 | 91.23 | 90.20 | 90.26 | 2,111,749 | -0.55(-0.61%) |
Feb 19, 2013 | 90.45 | 90.87 | 90.44 | 90.81 | 2,154,466 | +0.34(+0.38%) |
Feb 15, 2013 | 90.44 | 90.78 | 89.81 | 90.47 | 3,622,649 | -0.38(-0.42%) |
Feb 14, 2013 | 91.49 | 91.59 | 90.73 | 90.85 | 1,974,625 | -0.84(-0.91%) |
Feb 13, 2013 | 92.31 | 92.41 | 91.40 | 91.69 | 1,254,387 | -0.52(-0.56%) |
Feb 12, 2013 | 91.90 | 92.46 | 91.22 | 92.21 | 1,443,911 | +0.35(+0.38%) |
Feb 11, 2013 | 91.49 | 91.86 | 91.29 | 91.86 | 1,540,672 | +0.42(+0.45%) |
Feb 08, 2013 | 90.49 | 91.47 | 90.34 | 91.44 | 1,866,472 | +1.11(+1.23%) |
Feb 07, 2013 | 90.96 | 91.04 | 90.34 | 90.34 | 1,642,927 | -0.51(-0.56%) |
Feb 06, 2013 | 90.38 | 91.24 | 90.33 | 90.85 | 2,029,918 | -0.46(-0.50%) |
Feb 04, 2013 | 90.57 | 91.83 | 90.57 | 91.30 | 2,171,376 | +0.30(+0.33%) |
Feb 01, 2013 | 90.62 | 91.59 | 90.16 | 91.00 | 2,052,105 | +1.01(+1.12%) |
Jan 31, 2013 | 90.58 | 90.63 | 89.98 | 89.99 | 2,292,848 | -0.67(-0.74%) |
Jan 30, 2013 | 91.22 | 91.48 | 90.31 | 90.67 | 1,544,004 | -0.79(-0.87%) |
Jan 29, 2013 | 91.26 | 91.61 | 91.03 | 91.46 | 1,078,321 | +0.04(+0.05%) |
Jan 28, 2013 | 91.97 | 91.97 | 90.86 | 91.42 | 1,487,919 | +0.20(+0.22%) |
Jan 25, 2013 | 91.28 | 91.48 | 90.75 | 91.21 | 1,560,758 | +0.11(+0.12%) |
Jan 24, 2013 | 90.95 | 91.28 | 90.58 | 91.11 | 1,512,795 | +0.37(+0.41%) |
Jan 23, 2013 | 90.22 | 90.90 | 89.96 | 90.74 | 1,490,142 | +0.31(+0.34%) |
Jan 22, 2013 | 89.82 | 90.57 | 89.68 | 90.43 | 1,679,169 | +0.60(+0.66%) |
Jan 18, 2013 | 89.73 | 89.91 | 89.24 | 89.83 | 2,605,554 | -0.01(-0.01%) |
Jan 17, 2013 | 90.17 | 90.17 | 89.61 | 89.84 | 1,244,532 | +0.10(+0.11%) |
Jan 16, 2013 | 89.64 | 90.06 | 89.40 | 89.74 | 2,015,488 | -0.26(-0.29%) |
Jan 15, 2013 | 89.33 | 90.15 | 89.22 | 90.00 | 2,178,008 | +0.42(+0.47%) |
Jan 14, 2013 | 89.88 | 89.88 | 89.33 | 89.58 | 1,002,441 | -0.30(-0.34%) |
Jan 11, 2013 | 89.84 | 90.04 | 89.57 | 89.88 | 1,351,356 | +0.05(+0.05%) |
Jan 10, 2013 | 89.96 | 90.26 | 89.33 | 89.84 | 1,647,110 | -0.01(-0.01%) |
Jan 09, 2013 | 89.62 | 89.94 | 89.40 | 89.85 | 1,231,574 | +0.44(+0.49%) |
Jan 08, 2013 | 89.78 | 89.83 | 88.97 | 89.41 | 1,344,164 | -0.33(-0.36%) |
Jan 07, 2013 | 88.84 | 89.83 | 88.81 | 89.74 | 1,597,100 | +0.63(+0.71%) |
Jan 04, 2013 | 89.13 | 89.45 | 88.66 | 89.10 | 2,227,300 | +0.04(+0.04%) |
Jan 03, 2013 | 89.98 | 90.18 | 88.78 | 89.06 | 2,344,978 | -0.72(-0.80%) |