Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 89.75 | 91.82 | 89.38 | 91.65 | 955,242 | +1.99(+2.22%) |
Mar 27, 2013 | 89.67 | 89.85 | 88.95 | 89.66 | 454,939 | -0.52(-0.58%) |
Mar 26, 2013 | 89.88 | 90.86 | 89.63 | 90.18 | 723,000 | +0.68(+0.76%) |
Mar 25, 2013 | 89.90 | 90.73 | 88.99 | 89.50 | 842,488 | -0.55(-0.61%) |
Mar 22, 2013 | 87.78 | 90.43 | 87.52 | 90.05 | 869,492 | +2.44(+2.78%) |
Mar 21, 2013 | 87.81 | 88.07 | 87.00 | 87.61 | 614,903 | -0.79(-0.90%) |
Mar 20, 2013 | 88.48 | 88.61 | 87.87 | 88.41 | 481,749 | +0.61(+0.69%) |
Mar 19, 2013 | 88.27 | 88.68 | 86.90 | 87.80 | 674,559 | -0.35(-0.40%) |
Mar 18, 2013 | 89.07 | 89.07 | 88.00 | 88.15 | 696,196 | -1.61(-1.79%) |
Mar 15, 2013 | 89.72 | 90.27 | 89.62 | 89.75 | 1,684,144 | -0.21(-0.24%) |
Mar 14, 2013 | 89.87 | 90.19 | 89.60 | 89.96 | 913,134 | +0.09(+0.10%) |
Mar 13, 2013 | 90.26 | 90.35 | 89.58 | 89.88 | 1,120,219 | -0.15(-0.17%) |
Mar 12, 2013 | 89.67 | 90.07 | 89.13 | 90.03 | 713,509 | +0.28(+0.31%) |
Mar 11, 2013 | 88.89 | 90.40 | 88.78 | 89.75 | 680,890 | +0.47(+0.53%) |
Mar 08, 2013 | 89.00 | 89.60 | 88.42 | 89.28 | 713,595 | +0.75(+0.85%) |
Mar 07, 2013 | 88.07 | 89.28 | 88.05 | 88.52 | 760,857 | +0.58(+0.66%) |
Mar 06, 2013 | 89.62 | 89.93 | 87.77 | 87.94 | 1,024,633 | -1.33(-1.48%) |
Mar 05, 2013 | 87.06 | 89.31 | 86.88 | 89.27 | 1,360,715 | +2.59(+2.99%) |
Mar 04, 2013 | 86.12 | 86.69 | 85.39 | 86.68 | 729,170 | +0.36(+0.41%) |
Mar 01, 2013 | 84.82 | 86.47 | 84.20 | 86.32 | 1,105,720 | +1.71(+2.02%) |
Feb 28, 2013 | 85.24 | 85.50 | 84.60 | 84.61 | 757,295 | -0.23(-0.27%) |
Feb 27, 2013 | 84.31 | 85.30 | 83.75 | 84.84 | 697,743 | +0.50(+0.60%) |
Feb 26, 2013 | 82.80 | 84.62 | 82.80 | 84.33 | 924,147 | +1.74(+2.11%) |
Feb 25, 2013 | 85.22 | 85.69 | 82.59 | 82.59 | 723,940 | -2.11(-2.49%) |
Feb 22, 2013 | 83.82 | 84.73 | 83.44 | 84.70 | 617,169 | +1.35(+1.62%) |
Feb 21, 2013 | 83.96 | 84.16 | 82.23 | 83.35 | 1,137,466 | -0.93(-1.10%) |
Feb 20, 2013 | 85.47 | 85.79 | 84.19 | 84.28 | 742,066 | -1.25(-1.46%) |
Feb 19, 2013 | 85.19 | 86.02 | 85.05 | 85.52 | 589,499 | +0.46(+0.55%) |
Feb 15, 2013 | 84.82 | 85.82 | 84.81 | 85.06 | 874,523 | +0.03(+0.03%) |
Feb 14, 2013 | 84.26 | 85.41 | 84.23 | 85.03 | 680,876 | +0.27(+0.32%) |
Feb 13, 2013 | 84.78 | 85.47 | 84.33 | 84.76 | 772,843 | +0.07(+0.08%) |
Feb 12, 2013 | 84.72 | 85.19 | 84.08 | 84.69 | 651,625 | +0.05(+0.06%) |
Feb 11, 2013 | 85.22 | 85.22 | 83.71 | 84.64 | 573,582 | -0.58(-0.68%) |
Feb 08, 2013 | 83.97 | 85.45 | 83.75 | 85.22 | 1,125,455 | +1.49(+1.78%) |
Feb 07, 2013 | 82.47 | 83.91 | 82.47 | 83.73 | 1,934,733 | +1.06(+1.29%) |
Feb 06, 2013 | 84.80 | 84.84 | 81.74 | 82.67 | 1,924,684 | +2.29(+2.85%) |
Feb 04, 2013 | 80.88 | 81.08 | 79.69 | 80.38 | 888,539 | -1.00(-1.22%) |
Feb 01, 2013 | 80.35 | 82.56 | 80.20 | 81.37 | 1,164,599 | +1.52(+1.90%) |
Jan 31, 2013 | 79.91 | 80.49 | 79.43 | 79.86 | 754,072 | +0.08(+0.10%) |
Jan 30, 2013 | 81.74 | 81.83 | 79.50 | 79.78 | 966,249 | -1.85(-2.26%) |
Jan 29, 2013 | 80.39 | 81.73 | 79.88 | 81.63 | 978,006 | +1.21(+1.50%) |
Jan 28, 2013 | 81.06 | 81.16 | 80.30 | 80.42 | 714,589 | -0.24(-0.30%) |
Jan 25, 2013 | 80.61 | 81.14 | 80.15 | 80.66 | 926,970 | +0.31(+0.39%) |
Jan 24, 2013 | 80.19 | 81.09 | 79.87 | 80.35 | 864,895 | +0.39(+0.48%) |
Jan 23, 2013 | 80.26 | 80.29 | 79.61 | 79.96 | 806,076 | -0.33(-0.41%) |
Jan 22, 2013 | 78.35 | 80.29 | 78.12 | 80.29 | 1,007,292 | +1.75(+2.23%) |
Jan 18, 2013 | 77.10 | 78.59 | 76.57 | 78.54 | 966,956 | +1.20(+1.55%) |
Jan 17, 2013 | 76.96 | 77.63 | 76.34 | 77.34 | 1,192,016 | +0.86(+1.13%) |
Jan 16, 2013 | 77.85 | 77.89 | 76.14 | 76.48 | 1,573,189 | -1.59(-2.03%) |
Jan 15, 2013 | 78.93 | 79.04 | 76.23 | 78.07 | 1,213,112 | -1.41(-1.78%) |
Jan 14, 2013 | 78.97 | 79.57 | 78.76 | 79.48 | 579,577 | +0.52(+0.66%) |
Jan 11, 2013 | 79.70 | 79.87 | 78.49 | 78.96 | 806,072 | -0.57(-0.72%) |
Jan 10, 2013 | 78.73 | 79.72 | 78.72 | 79.53 | 979,076 | +0.88(+1.12%) |
Jan 09, 2013 | 79.58 | 79.85 | 78.09 | 78.65 | 766,282 | -0.61(-0.77%) |
Jan 08, 2013 | 80.01 | 80.84 | 79.10 | 79.26 | 663,663 | -1.05(-1.31%) |
Jan 07, 2013 | 78.36 | 80.39 | 78.36 | 80.31 | 1,038,228 | +1.89(+2.41%) |
Jan 04, 2013 | 78.04 | 78.78 | 77.43 | 78.42 | 685,521 | +0.83(+1.07%) |
Jan 03, 2013 | 77.82 | 78.14 | 77.16 | 77.59 | 722,046 | -0.23(-0.30%) |