Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 82.11 | 83.17 | 80.97 | 83.16 | 308,691 | +2.19(+2.71%) |
Dec 31, 2012 | 79.37 | 81.29 | 79.30 | 80.97 | 210,220 | +1.46(+1.83%) |
Dec 28, 2012 | 79.50 | 80.33 | 79.38 | 79.51 | 173,326 | -0.62(-0.77%) |
Dec 27, 2012 | 80.39 | 80.96 | 79.59 | 80.13 | 185,544 | -0.30(-0.37%) |
Dec 26, 2012 | 81.17 | 81.39 | 80.43 | 80.43 | 108,978 | -0.72(-0.89%) |
Dec 24, 2012 | 80.96 | 81.54 | 80.59 | 81.15 | 116,102 | +0.04(+0.05%) |
Dec 21, 2012 | 80.64 | 81.12 | 80.00 | 81.11 | 752,607 | -0.84(-1.03%) |
Dec 20, 2012 | 81.54 | 82.36 | 81.41 | 81.95 | 215,901 | +0.31(+0.38%) |
Dec 19, 2012 | 82.81 | 83.83 | 80.17 | 81.65 | 732,120 | -1.57(-1.89%) |
Dec 18, 2012 | 81.23 | 83.23 | 80.99 | 83.22 | 365,077 | +2.03(+2.50%) |
Dec 17, 2012 | 79.49 | 81.19 | 79.49 | 81.19 | 200,901 | +1.91(+2.41%) |
Dec 14, 2012 | 79.91 | 79.99 | 79.14 | 79.28 | 310,789 | -0.43(-0.55%) |
Dec 13, 2012 | 80.57 | 81.01 | 79.24 | 79.71 | 257,321 | -1.02(-1.27%) |
Dec 12, 2012 | 81.44 | 81.89 | 80.55 | 80.74 | 140,025 | -0.23(-0.29%) |
Dec 11, 2012 | 79.82 | 81.02 | 79.82 | 80.97 | 225,846 | +1.32(+1.66%) |
Dec 10, 2012 | 78.53 | 79.90 | 78.43 | 79.65 | 332,615 | +0.71(+0.91%) |
Dec 07, 2012 | 78.53 | 79.03 | 77.77 | 78.93 | 205,046 | +0.69(+0.88%) |
Dec 06, 2012 | 78.49 | 78.70 | 77.79 | 78.25 | 259,277 | -0.23(-0.30%) |
Dec 05, 2012 | 78.79 | 79.46 | 77.62 | 78.48 | 213,097 | -0.08(-0.10%) |
Dec 04, 2012 | 78.70 | 79.40 | 77.92 | 78.55 | 202,171 | -0.66(-0.83%) |
Nov 30, 2012 | 78.86 | 79.62 | 78.03 | 79.21 | 342,921 | +0.63(+0.80%) |
Nov 29, 2012 | 77.27 | 78.90 | 76.80 | 78.58 | 261,702 | +1.62(+2.11%) |
Nov 28, 2012 | 75.70 | 77.06 | 74.69 | 76.96 | 273,976 | +1.27(+1.68%) |
Nov 27, 2012 | 75.48 | 75.84 | 74.08 | 75.69 | 155,084 | +0.07(+0.09%) |
Nov 26, 2012 | 75.51 | 76.06 | 75.07 | 75.62 | 124,395 | +0.05(+0.06%) |
Nov 23, 2012 | 74.83 | 75.64 | 73.46 | 75.57 | 55,224 | +1.30(+1.76%) |
Nov 21, 2012 | 74.37 | 74.73 | 73.59 | 74.27 | 115,161 | +0.12(+0.16%) |
Nov 20, 2012 | 73.60 | 74.36 | 73.24 | 74.15 | 153,501 | +0.17(+0.23%) |
Nov 19, 2012 | 73.39 | 74.10 | 72.95 | 73.98 | 159,245 | +1.55(+2.13%) |
Nov 16, 2012 | 71.10 | 72.54 | 70.48 | 72.43 | 239,153 | +1.41(+1.99%) |
Nov 15, 2012 | 71.41 | 71.79 | 70.08 | 71.02 | 136,954 | -0.56(-0.78%) |
Nov 14, 2012 | 73.38 | 74.21 | 71.24 | 71.58 | 170,721 | -1.35(-1.85%) |
Nov 13, 2012 | 72.14 | 73.36 | 71.77 | 72.93 | 228,003 | -0.02(-0.03%) |
Nov 12, 2012 | 73.27 | 73.51 | 72.39 | 72.95 | 133,153 | -0.22(-0.30%) |
Nov 09, 2012 | 73.15 | 73.82 | 72.91 | 73.17 | 229,625 | -0.57(-0.77%) |
Nov 08, 2012 | 75.21 | 75.21 | 73.38 | 73.74 | 225,951 | -1.34(-1.78%) |
Nov 07, 2012 | 75.65 | 76.58 | 74.91 | 75.08 | 202,939 | -1.99(-2.59%) |
Nov 06, 2012 | 76.71 | 77.17 | 76.07 | 77.08 | 178,711 | +0.63(+0.82%) |
Nov 05, 2012 | 75.62 | 76.64 | 74.98 | 76.45 | 154,311 | +0.72(+0.95%) |
Nov 02, 2012 | 77.07 | 77.13 | 75.72 | 75.73 | 508,108 | -1.05(-1.37%) |