Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 97.18 | 101.35 | 96.91 | 100.13 | 1,585,228 | +2.85(+2.93%) |
Mar 27, 2013 | 98.21 | 98.22 | 96.08 | 97.28 | 1,789,659 | -1.60(-1.62%) |
Mar 26, 2013 | 97.00 | 98.90 | 96.91 | 98.87 | 1,117,802 | +2.53(+2.62%) |
Mar 25, 2013 | 97.10 | 98.02 | 95.89 | 96.35 | 823,359 | -0.77(-0.79%) |
Mar 22, 2013 | 96.71 | 97.75 | 96.17 | 97.11 | 649,827 | +0.88(+0.91%) |
Mar 21, 2013 | 98.02 | 98.16 | 96.17 | 96.24 | 889,566 | -2.16(-2.19%) |
Mar 20, 2013 | 98.03 | 98.59 | 97.21 | 98.40 | 600,177 | +0.97(+0.99%) |
Mar 19, 2013 | 97.60 | 98.27 | 96.10 | 97.43 | 437,161 | -0.07(-0.07%) |
Mar 18, 2013 | 96.30 | 98.81 | 95.89 | 97.50 | 835,897 | +0.01(+0.01%) |
Mar 15, 2013 | 97.86 | 98.35 | 96.93 | 97.49 | 952,426 | -0.54(-0.55%) |
Mar 14, 2013 | 96.82 | 98.16 | 96.33 | 98.03 | 898,267 | +1.41(+1.46%) |
Mar 13, 2013 | 95.81 | 96.91 | 95.40 | 96.63 | 830,617 | +0.84(+0.88%) |
Mar 12, 2013 | 95.83 | 96.73 | 94.75 | 95.79 | 833,353 | +0.05(+0.05%) |
Mar 11, 2013 | 95.15 | 96.45 | 94.79 | 95.74 | 527,441 | +0.65(+0.68%) |
Mar 08, 2013 | 94.45 | 95.21 | 93.21 | 95.09 | 766,459 | +1.54(+1.65%) |
Mar 07, 2013 | 94.82 | 94.82 | 92.66 | 93.55 | 874,442 | -0.46(-0.49%) |
Mar 06, 2013 | 95.21 | 96.26 | 93.76 | 94.01 | 684,048 | -1.17(-1.23%) |
Mar 05, 2013 | 94.20 | 95.82 | 93.77 | 95.18 | 1,102,550 | +1.58(+1.68%) |
Mar 04, 2013 | 91.87 | 94.53 | 91.70 | 93.61 | 1,089,680 | +1.68(+1.83%) |
Mar 01, 2013 | 91.90 | 92.35 | 89.89 | 91.92 | 1,851,032 | -0.86(-0.92%) |
Feb 28, 2013 | 93.48 | 93.98 | 92.69 | 92.78 | 1,608,566 | -0.87(-0.93%) |
Feb 27, 2013 | 89.20 | 96.70 | 88.80 | 93.65 | 3,640,774 | +5.50(+6.23%) |
Feb 26, 2013 | 87.43 | 88.63 | 86.70 | 88.16 | 936,636 | +1.17(+1.35%) |
Feb 25, 2013 | 89.51 | 89.51 | 86.97 | 86.98 | 734,247 | -2.02(-2.27%) |
Feb 22, 2013 | 88.35 | 89.00 | 87.48 | 89.00 | 641,400 | +0.91(+1.03%) |
Feb 21, 2013 | 87.53 | 88.42 | 86.81 | 88.09 | 1,086,162 | +0.21(+0.24%) |
Feb 20, 2013 | 89.32 | 89.46 | 87.79 | 87.89 | 1,073,935 | -1.39(-1.55%) |
Feb 19, 2013 | 88.36 | 89.27 | 88.21 | 89.27 | 721,489 | +1.18(+1.34%) |
Feb 15, 2013 | 87.70 | 88.61 | 87.43 | 88.09 | 617,500 | +0.14(+0.16%) |
Feb 14, 2013 | 87.25 | 88.08 | 86.88 | 87.95 | 737,876 | +0.23(+0.26%) |
Feb 13, 2013 | 86.39 | 87.97 | 86.39 | 87.72 | 1,203,034 | +1.34(+1.55%) |
Feb 12, 2013 | 86.05 | 86.72 | 85.74 | 86.38 | 638,429 | +0.46(+0.53%) |
Feb 11, 2013 | 85.74 | 86.12 | 84.99 | 85.92 | 753,310 | +0.24(+0.28%) |
Feb 08, 2013 | 86.08 | 86.40 | 84.61 | 85.68 | 710,863 | -0.10(-0.12%) |
Feb 07, 2013 | 85.05 | 85.88 | 84.93 | 85.78 | 1,056,644 | +0.37(+0.43%) |
Feb 06, 2013 | 85.04 | 85.58 | 84.70 | 85.41 | 797,994 | +0.81(+0.96%) |
Feb 04, 2013 | 84.41 | 85.49 | 84.20 | 84.60 | 808,550 | -0.41(-0.48%) |
Feb 01, 2013 | 84.35 | 85.15 | 84.27 | 85.00 | 837,678 | +1.11(+1.32%) |
Jan 31, 2013 | 83.56 | 84.51 | 82.79 | 83.89 | 1,288,130 | +0.23(+0.28%) |
Jan 30, 2013 | 85.06 | 85.10 | 83.23 | 83.66 | 1,540,554 | -1.77(-2.08%) |
Jan 29, 2013 | 84.83 | 85.71 | 84.70 | 85.43 | 836,297 | +0.31(+0.36%) |
Jan 28, 2013 | 84.97 | 85.14 | 83.91 | 85.13 | 746,709 | +0.41(+0.49%) |
Jan 25, 2013 | 84.87 | 85.11 | 83.86 | 84.71 | 786,235 | +0.21(+0.25%) |
Jan 24, 2013 | 83.20 | 84.99 | 82.70 | 84.51 | 1,149,297 | +1.23(+1.48%) |
Jan 23, 2013 | 82.86 | 85.10 | 82.11 | 83.27 | 2,043,944 | +0.68(+0.82%) |
Jan 22, 2013 | 80.06 | 82.94 | 80.06 | 82.60 | 2,487,757 | +3.64(+4.61%) |
Jan 18, 2013 | 79.10 | 79.23 | 77.99 | 78.96 | 1,081,503 | -0.22(-0.27%) |
Jan 17, 2013 | 78.68 | 79.29 | 78.28 | 79.17 | 868,772 | +1.17(+1.50%) |
Jan 16, 2013 | 77.93 | 78.16 | 77.22 | 78.00 | 751,388 | -0.30(-0.38%) |
Jan 15, 2013 | 76.42 | 78.56 | 76.28 | 78.30 | 1,123,156 | +1.09(+1.41%) |
Jan 14, 2013 | 77.27 | 77.90 | 76.86 | 77.21 | 811,080 | +0.14(+0.18%) |
Jan 11, 2013 | 76.86 | 77.48 | 76.56 | 77.07 | 701,392 | +0.13(+0.16%) |
Jan 10, 2013 | 78.10 | 78.22 | 76.52 | 76.95 | 1,110,914 | -0.71(-0.92%) |
Jan 09, 2013 | 77.78 | 78.21 | 77.44 | 77.66 | 966,421 | +0.40(+0.51%) |
Jan 08, 2013 | 77.60 | 77.84 | 76.15 | 77.26 | 1,150,474 | -0.60(-0.78%) |
Jan 07, 2013 | 78.17 | 78.56 | 77.00 | 77.87 | 2,112,148 | -2.16(-2.70%) |
Jan 04, 2013 | 79.24 | 80.40 | 78.69 | 80.03 | 1,471,423 | +1.07(+1.36%) |
Jan 03, 2013 | 77.13 | 79.63 | 77.13 | 78.96 | 1,735,758 | +1.34(+1.73%) |