Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 82.81 | 84.06 | 82.70 | 83.76 | 597,876 | +1.14(+1.39%) |
Feb 27, 2013 | 82.02 | 83.65 | 81.99 | 82.62 | 559,513 | +0.40(+0.49%) |
Feb 26, 2013 | 83.19 | 84.63 | 80.01 | 82.22 | 1,374,281 | -1.07(-1.28%) |
Feb 22, 2013 | 82.48 | 84.26 | 82.09 | 83.29 | 459,943 | +0.88(+1.07%) |
Feb 21, 2013 | 81.79 | 82.64 | 81.18 | 82.40 | 675,628 | +0.20(+0.24%) |
Feb 20, 2013 | 82.91 | 83.95 | 81.99 | 82.21 | 879,922 | -0.86(-1.04%) |
Feb 19, 2013 | 82.26 | 83.14 | 81.20 | 83.07 | 461,636 | +1.55(+1.90%) |
Feb 15, 2013 | 81.10 | 81.97 | 80.97 | 81.52 | 1,112,076 | -0.29(-0.36%) |
Feb 14, 2013 | 79.17 | 82.00 | 79.17 | 81.82 | 580,996 | +0.62(+0.76%) |
Feb 13, 2013 | 81.18 | 82.16 | 80.86 | 81.20 | 607,518 | +0.01(+0.01%) |
Feb 12, 2013 | 81.97 | 82.64 | 80.77 | 81.19 | 640,078 | -0.95(-1.16%) |
Feb 11, 2013 | 81.21 | 82.46 | 80.88 | 82.14 | 1,055,716 | +0.22(+0.26%) |
Feb 08, 2013 | 84.62 | 85.37 | 79.96 | 81.93 | 1,960,123 | -2.06(-2.46%) |
Feb 07, 2013 | 84.87 | 85.53 | 83.63 | 83.99 | 517,399 | -1.76(-2.05%) |
Feb 06, 2013 | 85.12 | 86.52 | 84.72 | 85.75 | 473,112 | +1.48(+1.75%) |
Feb 04, 2013 | 85.13 | 86.04 | 83.55 | 84.27 | 479,767 | -1.24(-1.45%) |
Feb 01, 2013 | 85.87 | 86.94 | 84.97 | 85.52 | 637,475 | -0.98(-1.13%) |
Jan 31, 2013 | 84.43 | 87.35 | 84.15 | 86.49 | 657,445 | +2.72(+3.25%) |
Jan 30, 2013 | 85.37 | 85.56 | 83.69 | 83.77 | 671,029 | -1.45(-1.70%) |
Jan 29, 2013 | 86.07 | 86.07 | 84.61 | 85.22 | 343,897 | -0.56(-0.65%) |
Jan 28, 2013 | 87.41 | 87.67 | 85.23 | 85.78 | 625,083 | -1.54(-1.76%) |
Jan 25, 2013 | 86.37 | 87.86 | 86.10 | 87.32 | 494,665 | +1.49(+1.73%) |
Jan 24, 2013 | 85.64 | 88.59 | 85.01 | 85.83 | 485,287 | +0.17(+0.19%) |
Jan 23, 2013 | 85.66 | 86.33 | 84.75 | 85.66 | 456,089 | +0.00(+0.00%) |
Jan 22, 2013 | 86.54 | 86.54 | 84.89 | 85.66 | 443,622 | -0.68(-0.79%) |
Jan 18, 2013 | 85.61 | 86.76 | 85.14 | 86.35 | 334,018 | +0.53(+0.62%) |
Jan 17, 2013 | 85.94 | 87.44 | 84.68 | 85.82 | 369,492 | +0.89(+1.05%) |
Jan 16, 2013 | 84.91 | 85.79 | 84.70 | 84.93 | 404,655 | -0.42(-0.49%) |
Jan 15, 2013 | 84.31 | 85.56 | 84.27 | 85.35 | 602,300 | +0.26(+0.31%) |
Jan 14, 2013 | 85.39 | 85.87 | 83.87 | 85.09 | 433,214 | +0.39(+0.46%) |
Jan 11, 2013 | 83.85 | 85.22 | 83.38 | 84.69 | 608,272 | +0.26(+0.31%) |
Jan 10, 2013 | 84.96 | 84.96 | 83.68 | 84.43 | 445,964 | -0.21(-0.24%) |
Jan 09, 2013 | 81.34 | 85.31 | 81.19 | 84.64 | 1,084,967 | +3.00(+3.68%) |
Jan 08, 2013 | 80.84 | 82.31 | 80.12 | 81.63 | 419,518 | +0.79(+0.98%) |
Jan 07, 2013 | 80.65 | 81.18 | 79.71 | 80.84 | 333,329 | -0.17(-0.21%) |
Jan 04, 2013 | 81.01 | 81.74 | 79.82 | 81.01 | 552,394 | +0.05(+0.06%) |
Jan 03, 2013 | 80.37 | 81.87 | 79.86 | 80.96 | 599,677 | +0.45(+0.56%) |
Jan 02, 2013 | 79.54 | 80.62 | 76.96 | 80.51 | 663,271 | +3.54(+4.60%) |
Dec 31, 2012 | 75.08 | 77.15 | 74.81 | 76.96 | 275,797 | +1.23(+1.63%) |
Dec 28, 2012 | 75.77 | 76.24 | 75.40 | 75.73 | 349,846 | -0.97(-1.26%) |
Dec 27, 2012 | 76.48 | 76.82 | 75.68 | 76.70 | 392,076 | +0.08(+0.10%) |
Dec 26, 2012 | 76.76 | 77.32 | 76.16 | 76.62 | 279,502 | -0.35(-0.46%) |
Dec 24, 2012 | 76.94 | 78.00 | 76.17 | 76.97 | 229,208 | +0.27(+0.36%) |
Dec 21, 2012 | 75.79 | 76.92 | 75.34 | 76.70 | 239,822 | -0.64(-0.83%) |
Dec 20, 2012 | 77.21 | 77.72 | 76.21 | 77.35 | 288,237 | +0.03(+0.04%) |
Dec 19, 2012 | 77.26 | 77.84 | 76.78 | 77.32 | 367,679 | +0.21(+0.28%) |
Dec 18, 2012 | 77.02 | 78.26 | 76.62 | 77.10 | 577,327 | +0.33(+0.43%) |
Dec 17, 2012 | 76.69 | 76.80 | 75.72 | 76.77 | 453,586 | +0.27(+0.36%) |
Dec 14, 2012 | 76.71 | 76.97 | 75.57 | 76.50 | 384,830 | -0.17(-0.22%) |
Dec 13, 2012 | 78.10 | 78.10 | 76.23 | 76.66 | 457,662 | -1.03(-1.32%) |
Dec 12, 2012 | 79.24 | 79.95 | 77.46 | 77.69 | 925,742 | +0.05(+0.06%) |
Dec 11, 2012 | 75.09 | 78.51 | 74.46 | 77.64 | 1,382,209 | +3.39(+4.57%) |
Dec 10, 2012 | 72.37 | 74.49 | 72.37 | 74.25 | 609,982 | +1.08(+1.48%) |
Dec 07, 2012 | 71.66 | 73.27 | 71.38 | 73.16 | 596,659 | +1.75(+2.45%) |
Dec 06, 2012 | 73.29 | 73.88 | 70.93 | 71.42 | 1,652,918 | -2.31(-3.13%) |
Dec 05, 2012 | 71.24 | 73.83 | 71.24 | 73.72 | 1,047,445 | +2.30(+3.21%) |