Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 92.08 | 93.43 | 91.64 | 91.95 | 2,859,218 | -1.25(-1.34%) |
Jan 30, 2013 | 93.18 | 94.00 | 92.95 | 93.21 | 1,892,204 | -0.15(-0.17%) |
Jan 29, 2013 | 93.21 | 93.76 | 92.67 | 93.36 | 2,270,474 | +0.05(+0.05%) |
Jan 28, 2013 | 94.09 | 94.09 | 93.05 | 93.31 | 2,456,291 | -0.54(-0.58%) |
Jan 25, 2013 | 94.32 | 94.44 | 93.45 | 93.86 | 2,429,552 | -0.15(-0.16%) |
Jan 24, 2013 | 93.44 | 94.53 | 93.20 | 94.01 | 3,106,310 | +0.49(+0.52%) |
Jan 23, 2013 | 92.57 | 93.90 | 92.53 | 93.52 | 2,632,596 | +0.61(+0.65%) |
Jan 22, 2013 | 92.59 | 93.31 | 92.43 | 92.92 | 2,750,673 | -0.05(-0.06%) |
Jan 18, 2013 | 92.15 | 92.97 | 91.70 | 92.97 | 3,049,077 | +1.04(+1.14%) |
Jan 17, 2013 | 92.81 | 92.81 | 91.89 | 91.93 | 2,993,904 | -0.53(-0.57%) |
Jan 16, 2013 | 91.99 | 92.81 | 91.99 | 92.45 | 3,514,251 | +0.42(+0.45%) |
Jan 15, 2013 | 90.85 | 92.25 | 90.71 | 92.03 | 3,099,764 | +0.77(+0.85%) |
Jan 14, 2013 | 91.06 | 91.63 | 90.71 | 91.26 | 3,160,277 | +0.46(+0.51%) |
Jan 11, 2013 | 90.30 | 91.29 | 89.83 | 90.80 | 3,380,947 | +0.55(+0.61%) |
Jan 10, 2013 | 90.77 | 90.78 | 89.43 | 90.25 | 4,003,609 | -0.10(-0.11%) |
Jan 09, 2013 | 88.89 | 90.62 | 88.68 | 90.35 | 5,362,138 | +0.98(+1.10%) |
Jan 08, 2013 | 90.13 | 90.72 | 88.95 | 89.37 | 8,158,116 | +2.32(+2.67%) |
Jan 07, 2013 | 86.78 | 87.20 | 86.19 | 87.04 | 2,542,725 | -0.15(-0.18%) |
Jan 04, 2013 | 86.70 | 87.73 | 86.36 | 87.20 | 2,385,399 | +0.70(+0.81%) |
Jan 03, 2013 | 87.16 | 87.74 | 86.23 | 86.50 | 2,493,775 | -0.73(-0.84%) |
Jan 02, 2013 | 87.21 | 87.24 | 86.40 | 87.24 | 3,493,094 | +1.70(+1.99%) |
Dec 31, 2012 | 84.00 | 85.58 | 83.84 | 85.53 | 2,521,109 | +1.42(+1.69%) |
Dec 28, 2012 | 84.39 | 85.03 | 84.04 | 84.12 | 1,674,420 | -0.82(-0.97%) |
Dec 27, 2012 | 85.14 | 85.29 | 83.81 | 84.94 | 3,105,830 | -0.10(-0.12%) |
Dec 26, 2012 | 84.04 | 85.34 | 83.77 | 85.04 | 2,495,820 | +1.17(+1.40%) |
Dec 24, 2012 | 82.18 | 84.17 | 82.15 | 83.86 | 1,165,230 | +0.23(+0.27%) |
Dec 21, 2012 | 82.88 | 83.92 | 82.86 | 83.64 | 4,094,736 | +0.01(+0.01%) |
Dec 20, 2012 | 82.73 | 83.65 | 82.19 | 83.63 | 2,767,226 | +0.78(+0.94%) |
Dec 19, 2012 | 83.14 | 83.59 | 82.84 | 82.85 | 2,257,189 | -0.38(-0.46%) |
Dec 18, 2012 | 82.19 | 83.80 | 81.99 | 83.23 | 3,261,359 | +1.29(+1.58%) |
Dec 17, 2012 | 81.01 | 82.02 | 80.84 | 81.94 | 2,190,390 | +1.39(+1.73%) |
Dec 14, 2012 | 80.56 | 81.33 | 80.41 | 80.55 | 2,012,832 | -0.33(-0.41%) |
Dec 13, 2012 | 81.34 | 81.88 | 80.51 | 80.88 | 2,205,750 | -0.23(-0.28%) |
Dec 12, 2012 | 82.40 | 82.67 | 80.88 | 81.11 | 2,962,156 | -1.19(-1.45%) |
Dec 11, 2012 | 81.84 | 82.43 | 81.59 | 82.30 | 2,379,323 | +0.47(+0.57%) |
Dec 10, 2012 | 81.96 | 82.24 | 81.60 | 81.83 | 1,744,951 | -0.13(-0.15%) |
Dec 07, 2012 | 81.68 | 82.36 | 81.40 | 81.96 | 2,508,785 | +0.65(+0.80%) |
Dec 06, 2012 | 81.00 | 81.34 | 80.40 | 81.31 | 1,928,037 | +0.33(+0.41%) |
Dec 05, 2012 | 80.72 | 81.56 | 80.34 | 80.97 | 2,192,779 | +0.36(+0.45%) |
Dec 04, 2012 | 80.46 | 81.09 | 80.03 | 80.61 | 3,031,374 | -2.16(-2.61%) |
Nov 30, 2012 | 83.23 | 83.40 | 82.36 | 82.77 | 2,495,776 | -0.44(-0.53%) |
Nov 29, 2012 | 82.99 | 84.04 | 82.66 | 83.21 | 2,710,044 | +0.70(+0.84%) |
Nov 28, 2012 | 81.37 | 82.65 | 80.53 | 82.52 | 2,648,340 | +0.45(+0.55%) |
Nov 27, 2012 | 82.53 | 83.12 | 82.01 | 82.06 | 2,837,248 | -0.34(-0.42%) |
Nov 26, 2012 | 81.75 | 82.52 | 81.21 | 82.41 | 2,919,919 | +0.55(+0.67%) |
Nov 23, 2012 | 80.88 | 81.98 | 80.75 | 81.86 | 1,253,712 | +1.08(+1.33%) |
Nov 21, 2012 | 80.59 | 81.26 | 79.95 | 80.78 | 2,317,383 | +0.14(+0.18%) |
Nov 20, 2012 | 79.75 | 80.74 | 79.58 | 80.64 | 3,084,256 | +0.81(+1.02%) |
Nov 19, 2012 | 78.22 | 79.98 | 78.11 | 79.82 | 3,879,106 | +2.80(+3.64%) |
Nov 16, 2012 | 76.80 | 77.51 | 76.24 | 77.02 | 3,432,089 | +0.52(+0.67%) |
Nov 15, 2012 | 75.71 | 77.20 | 74.74 | 76.51 | 4,189,495 | +0.74(+0.98%) |
Nov 14, 2012 | 76.80 | 77.19 | 75.56 | 75.77 | 3,365,974 | -1.22(-1.58%) |
Nov 13, 2012 | 77.08 | 78.13 | 76.20 | 76.99 | 3,397,289 | -0.37(-0.48%) |
Nov 12, 2012 | 78.40 | 79.11 | 77.27 | 77.36 | 1,262,096 | -0.75(-0.96%) |
Nov 09, 2012 | 77.74 | 78.75 | 77.72 | 78.11 | 1,590,382 | +0.09(+0.12%) |
Nov 08, 2012 | 78.77 | 79.54 | 77.78 | 78.02 | 1,501,561 | -0.92(-1.17%) |
Nov 07, 2012 | 79.72 | 80.06 | 78.18 | 78.94 | 2,537,488 | -1.45(-1.80%) |
Nov 06, 2012 | 79.52 | 81.29 | 79.24 | 80.38 | 2,919,220 | +0.81(+1.02%) |
Nov 05, 2012 | 77.66 | 79.78 | 77.38 | 79.57 | 3,775,941 | +1.97(+2.54%) |
Nov 02, 2012 | 79.13 | 79.16 | 77.43 | 77.60 | 2,234,533 | -0.89(-1.13%) |