Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 95.79 | 96.10 | 95.36 | 96.02 | 277,891 | +0.32(+0.33%) |
Mar 27, 2013 | 96.36 | 96.36 | 95.36 | 95.70 | 246,925 | -1.56(-1.60%) |
Mar 26, 2013 | 95.72 | 97.42 | 95.62 | 97.25 | 232,322 | +2.18(+2.30%) |
Mar 25, 2013 | 95.14 | 95.69 | 94.87 | 95.07 | 343,971 | +0.39(+0.41%) |
Mar 22, 2013 | 95.50 | 95.57 | 94.22 | 94.68 | 297,358 | -0.43(-0.46%) |
Mar 21, 2013 | 95.13 | 95.92 | 94.46 | 95.12 | 266,836 | -0.41(-0.42%) |
Mar 20, 2013 | 94.45 | 95.75 | 94.32 | 95.52 | 305,597 | +1.48(+1.57%) |
Mar 19, 2013 | 95.18 | 95.43 | 93.39 | 94.05 | 171,956 | -1.09(-1.15%) |
Mar 18, 2013 | 94.20 | 95.48 | 93.97 | 95.14 | 211,712 | +0.03(+0.03%) |
Mar 15, 2013 | 95.62 | 95.76 | 94.60 | 95.11 | 369,213 | -0.85(-0.89%) |
Mar 14, 2013 | 96.21 | 96.46 | 95.77 | 95.96 | 174,993 | -0.14(-0.15%) |
Mar 13, 2013 | 96.26 | 96.58 | 95.56 | 96.10 | 146,950 | -0.25(-0.26%) |
Mar 12, 2013 | 96.08 | 96.91 | 95.75 | 96.36 | 284,505 | -0.04(-0.04%) |
Mar 11, 2013 | 95.70 | 96.57 | 95.26 | 96.39 | 239,035 | +0.57(+0.59%) |
Mar 08, 2013 | 95.14 | 95.92 | 94.62 | 95.82 | 272,402 | +1.20(+1.27%) |
Mar 07, 2013 | 94.48 | 94.69 | 93.97 | 94.63 | 292,288 | +0.09(+0.09%) |
Mar 06, 2013 | 94.56 | 94.63 | 93.93 | 94.54 | 270,671 | -0.01(-0.01%) |
Mar 05, 2013 | 94.13 | 94.91 | 94.03 | 94.55 | 302,898 | +1.04(+1.12%) |
Mar 04, 2013 | 93.30 | 93.96 | 92.46 | 93.51 | 142,904 | +0.04(+0.04%) |
Mar 01, 2013 | 92.43 | 94.11 | 91.55 | 93.47 | 340,623 | +0.13(+0.13%) |
Feb 28, 2013 | 93.32 | 94.54 | 93.00 | 93.34 | 244,344 | +0.40(+0.43%) |
Feb 27, 2013 | 91.74 | 93.51 | 91.48 | 92.95 | 243,303 | +1.00(+1.09%) |
Feb 26, 2013 | 91.90 | 92.39 | 90.99 | 91.94 | 344,849 | +0.54(+0.59%) |
Feb 25, 2013 | 93.71 | 93.92 | 91.40 | 91.40 | 271,923 | -2.05(-2.19%) |
Feb 22, 2013 | 93.32 | 93.45 | 92.53 | 93.45 | 421,402 | +0.76(+0.82%) |
Feb 21, 2013 | 93.64 | 93.93 | 92.14 | 92.69 | 313,576 | -0.85(-0.91%) |
Feb 20, 2013 | 96.12 | 96.91 | 93.53 | 93.53 | 383,744 | -2.66(-2.76%) |
Feb 19, 2013 | 95.18 | 96.19 | 95.10 | 96.19 | 380,983 | +1.11(+1.17%) |
Feb 15, 2013 | 95.91 | 95.91 | 94.65 | 95.08 | 233,908 | -0.88(-0.92%) |
Feb 14, 2013 | 94.93 | 96.18 | 94.93 | 95.96 | 208,688 | +0.56(+0.59%) |
Feb 13, 2013 | 94.83 | 96.59 | 94.32 | 95.40 | 259,113 | +0.33(+0.35%) |
Feb 12, 2013 | 94.84 | 95.89 | 94.82 | 95.07 | 430,528 | +0.12(+0.12%) |
Feb 11, 2013 | 94.57 | 95.47 | 93.94 | 94.95 | 204,412 | -0.12(-0.12%) |
Feb 08, 2013 | 93.78 | 95.14 | 93.78 | 95.07 | 409,716 | +1.22(+1.30%) |
Feb 07, 2013 | 93.04 | 95.32 | 92.28 | 93.85 | 955,906 | +1.63(+1.77%) |
Feb 06, 2013 | 91.81 | 92.57 | 91.54 | 92.22 | 290,265 | +0.83(+0.91%) |
Feb 04, 2013 | 90.97 | 91.85 | 90.93 | 91.39 | 382,484 | -0.46(-0.50%) |
Feb 01, 2013 | 89.39 | 92.20 | 89.39 | 91.85 | 635,751 | +2.86(+3.21%) |
Jan 31, 2013 | 88.86 | 89.57 | 88.43 | 89.00 | 450,931 | +0.14(+0.16%) |
Jan 30, 2013 | 86.93 | 89.70 | 80.10 | 88.85 | 654,393 | +0.14(+0.16%) |
Jan 29, 2013 | 88.11 | 88.91 | 87.62 | 88.71 | 675,446 | +0.51(+0.58%) |
Jan 28, 2013 | 88.85 | 88.85 | 87.89 | 88.19 | 277,492 | -0.46(-0.52%) |
Jan 25, 2013 | 86.17 | 88.70 | 85.73 | 88.66 | 454,402 | +2.74(+3.19%) |
Jan 24, 2013 | 85.92 | 86.73 | 85.68 | 85.91 | 290,677 | +0.13(+0.15%) |
Jan 23, 2013 | 84.45 | 86.24 | 84.44 | 85.79 | 250,693 | +0.74(+0.87%) |
Jan 22, 2013 | 84.79 | 85.23 | 84.56 | 85.05 | 164,313 | +0.05(+0.06%) |
Jan 18, 2013 | 84.79 | 85.12 | 84.00 | 85.00 | 190,019 | +0.18(+0.22%) |
Jan 17, 2013 | 83.88 | 85.19 | 83.83 | 84.81 | 306,452 | +1.30(+1.56%) |
Jan 16, 2013 | 83.24 | 83.73 | 82.68 | 83.51 | 157,532 | +0.05(+0.06%) |
Jan 15, 2013 | 82.90 | 84.19 | 82.90 | 83.46 | 336,959 | +0.13(+0.15%) |
Jan 14, 2013 | 83.18 | 83.54 | 82.93 | 83.34 | 188,493 | +0.04(+0.05%) |
Jan 11, 2013 | 83.52 | 83.59 | 82.90 | 83.30 | 273,134 | -0.11(-0.13%) |
Jan 10, 2013 | 83.25 | 83.45 | 83.06 | 83.40 | 365,337 | +0.76(+0.92%) |
Jan 09, 2013 | 83.22 | 83.44 | 82.46 | 82.64 | 288,243 | -0.39(-0.47%) |
Jan 08, 2013 | 82.81 | 83.21 | 82.44 | 83.03 | 215,524 | +0.31(+0.37%) |
Jan 07, 2013 | 83.49 | 83.50 | 82.47 | 82.72 | 390,766 | -1.22(-1.45%) |
Jan 04, 2013 | 83.68 | 84.63 | 83.40 | 83.93 | 251,009 | +0.41(+0.49%) |
Jan 03, 2013 | 83.09 | 84.08 | 82.86 | 83.53 | 418,251 | +0.37(+0.44%) |