Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 86.61 | 86.66 | 85.67 | 85.71 | 1,908,726 | +0.07(+0.09%) |
Feb 27, 2013 | 83.68 | 86.29 | 83.18 | 85.64 | 2,211,602 | +1.77(+2.11%) |
Feb 26, 2013 | 82.76 | 84.15 | 82.01 | 83.87 | 2,600,553 | +1.58(+1.91%) |
Feb 25, 2013 | 85.63 | 86.00 | 82.27 | 82.29 | 2,653,969 | -1.14(-1.37%) |
Feb 22, 2013 | 83.91 | 84.33 | 83.17 | 83.43 | 2,319,393 | +0.19(+0.23%) |
Feb 21, 2013 | 84.38 | 84.44 | 82.45 | 83.24 | 3,363,836 | -1.70(-2.00%) |
Feb 20, 2013 | 87.29 | 87.43 | 84.71 | 84.94 | 2,869,054 | -2.62(-2.99%) |
Feb 19, 2013 | 87.82 | 87.96 | 86.93 | 87.56 | 1,893,169 | -0.25(-0.29%) |
Feb 15, 2013 | 87.89 | 88.24 | 87.28 | 87.81 | 1,823,651 | +0.35(+0.40%) |
Feb 14, 2013 | 87.32 | 87.91 | 86.84 | 87.46 | 1,673,876 | -0.23(-0.26%) |
Feb 13, 2013 | 88.24 | 88.33 | 86.92 | 87.68 | 1,952,458 | -0.11(-0.13%) |
Feb 12, 2013 | 87.96 | 88.34 | 87.61 | 87.79 | 1,732,235 | -0.05(-0.06%) |
Feb 11, 2013 | 87.51 | 88.38 | 87.31 | 87.85 | 1,432,884 | -0.15(-0.18%) |
Feb 08, 2013 | 87.26 | 88.39 | 87.01 | 88.00 | 1,307,708 | +0.38(+0.43%) |
Feb 07, 2013 | 88.28 | 88.74 | 86.48 | 87.63 | 2,635,207 | -1.05(-1.18%) |
Feb 06, 2013 | 88.76 | 90.26 | 87.53 | 88.67 | 5,510,285 | +2.92(+3.40%) |
Feb 04, 2013 | 84.75 | 86.70 | 84.71 | 85.75 | 2,589,367 | +0.06(+0.07%) |
Feb 01, 2013 | 85.12 | 86.12 | 83.82 | 85.70 | 2,183,367 | +1.11(+1.31%) |
Jan 31, 2013 | 84.69 | 85.41 | 83.83 | 84.58 | 1,915,420 | -0.51(-0.60%) |
Jan 30, 2013 | 85.54 | 85.71 | 84.58 | 85.09 | 2,147,855 | -0.39(-0.46%) |
Jan 29, 2013 | 85.28 | 85.69 | 84.71 | 85.48 | 2,029,640 | +0.10(+0.12%) |
Jan 28, 2013 | 86.47 | 86.88 | 84.52 | 85.38 | 1,712,110 | -0.79(-0.91%) |
Jan 25, 2013 | 85.13 | 86.36 | 84.91 | 86.17 | 1,695,569 | +1.12(+1.32%) |
Jan 24, 2013 | 83.62 | 86.63 | 82.95 | 85.05 | 3,273,987 | +0.14(+0.16%) |
Jan 23, 2013 | 85.09 | 85.27 | 84.26 | 84.91 | 1,526,070 | -0.35(-0.41%) |
Jan 22, 2013 | 84.87 | 85.29 | 84.34 | 85.26 | 1,302,934 | +0.12(+0.14%) |
Jan 18, 2013 | 84.03 | 85.30 | 83.49 | 85.14 | 2,551,006 | +1.02(+1.22%) |
Jan 17, 2013 | 82.91 | 84.34 | 82.29 | 84.12 | 1,988,995 | +1.58(+1.91%) |
Jan 16, 2013 | 82.15 | 82.67 | 81.78 | 82.54 | 1,352,116 | +0.18(+0.21%) |
Jan 15, 2013 | 81.64 | 82.56 | 81.64 | 82.37 | 1,180,896 | +0.20(+0.24%) |
Jan 14, 2013 | 81.15 | 82.24 | 81.15 | 82.17 | 1,880,320 | +0.71(+0.87%) |
Jan 11, 2013 | 81.71 | 82.11 | 80.43 | 81.46 | 2,539,421 | -1.36(-1.65%) |
Jan 10, 2013 | 83.95 | 84.04 | 81.92 | 82.82 | 2,672,311 | -0.50(-0.60%) |
Jan 09, 2013 | 81.95 | 84.15 | 81.42 | 83.32 | 2,553,483 | +1.44(+1.76%) |
Jan 08, 2013 | 82.43 | 82.79 | 81.54 | 81.88 | 1,896,110 | -1.01(-1.22%) |
Jan 07, 2013 | 83.43 | 83.70 | 82.17 | 82.89 | 2,246,625 | -0.98(-1.17%) |
Jan 04, 2013 | 84.58 | 84.71 | 83.42 | 83.87 | 2,363,918 | -0.23(-0.27%) |
Jan 03, 2013 | 83.35 | 84.66 | 83.07 | 84.10 | 2,932,734 | +0.59(+0.71%) |
Jan 02, 2013 | 83.45 | 83.60 | 79.71 | 83.51 | 3,630,256 | +3.79(+4.76%) |
Dec 31, 2012 | 77.61 | 79.95 | 77.52 | 79.71 | 2,277,208 | +1.77(+2.27%) |
Dec 28, 2012 | 78.14 | 78.54 | 77.72 | 77.95 | 1,208,910 | -0.72(-0.92%) |
Dec 27, 2012 | 79.22 | 79.36 | 77.11 | 78.67 | 1,484,027 | -0.27(-0.34%) |
Dec 26, 2012 | 79.15 | 80.17 | 78.52 | 78.93 | 1,166,166 | +0.00(+0.00%) |
Dec 24, 2012 | 79.05 | 79.05 | 78.45 | 78.93 | 904,808 | -0.67(-0.84%) |
Dec 21, 2012 | 78.34 | 79.68 | 77.89 | 79.60 | 2,930,461 | +0.22(+0.28%) |
Dec 20, 2012 | 79.58 | 79.80 | 79.04 | 79.38 | 2,208,752 | -0.13(-0.17%) |
Dec 19, 2012 | 80.13 | 80.86 | 79.46 | 79.52 | 2,491,905 | -0.53(-0.66%) |
Dec 18, 2012 | 78.17 | 80.62 | 78.02 | 80.05 | 5,118,761 | +2.15(+2.76%) |
Dec 17, 2012 | 78.90 | 78.94 | 77.32 | 77.89 | 3,173,109 | -0.41(-0.52%) |
Dec 14, 2012 | 77.54 | 79.10 | 77.54 | 78.30 | 2,383,146 | +0.60(+0.78%) |
Dec 13, 2012 | 77.74 | 78.63 | 77.05 | 77.70 | 3,282,408 | -0.29(-0.38%) |
Dec 12, 2012 | 78.20 | 79.23 | 77.93 | 77.99 | 3,217,219 | +0.29(+0.38%) |
Dec 11, 2012 | 76.47 | 78.46 | 76.12 | 77.70 | 4,008,665 | +1.65(+2.17%) |
Dec 10, 2012 | 74.42 | 76.41 | 74.42 | 76.05 | 2,091,039 | +1.14(+1.52%) |
Dec 07, 2012 | 74.58 | 75.72 | 74.45 | 74.90 | 2,143,551 | +0.94(+1.27%) |
Dec 06, 2012 | 74.45 | 74.45 | 73.09 | 73.96 | 2,108,883 | -0.66(-0.89%) |
Dec 05, 2012 | 72.19 | 75.35 | 72.19 | 74.62 | 4,072,988 | +2.95(+4.11%) |