Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.75 | 73.00 | 71.83 | 71.83 | 1,760,788 | -0.99(-1.36%) |
Feb 27, 2013 | 71.88 | 73.55 | 71.80 | 72.82 | 2,092,693 | +1.03(+1.43%) |
Feb 26, 2013 | 71.09 | 72.23 | 70.43 | 71.79 | 2,223,890 | -0.59(-0.82%) |
Feb 22, 2013 | 71.98 | 72.46 | 71.50 | 72.38 | 1,680,662 | +1.13(+1.59%) |
Feb 21, 2013 | 71.18 | 71.79 | 70.05 | 71.25 | 2,486,694 | -0.09(-0.13%) |
Feb 20, 2013 | 73.61 | 74.03 | 71.23 | 71.34 | 3,114,038 | -2.32(-3.15%) |
Feb 19, 2013 | 74.95 | 75.23 | 73.35 | 73.66 | 2,628,424 | -1.29(-1.72%) |
Feb 15, 2013 | 73.38 | 74.96 | 73.01 | 74.95 | 3,713,772 | +1.57(+2.14%) |
Feb 14, 2013 | 73.96 | 74.15 | 73.25 | 73.38 | 3,441,343 | -0.90(-1.21%) |
Feb 13, 2013 | 76.59 | 76.87 | 73.73 | 74.28 | 5,725,500 | -2.42(-3.16%) |
Feb 12, 2013 | 76.95 | 77.52 | 75.79 | 76.70 | 3,088,334 | -0.34(-0.44%) |
Feb 11, 2013 | 79.25 | 79.34 | 77.02 | 77.04 | 3,952,586 | -2.15(-2.71%) |
Feb 08, 2013 | 79.05 | 79.59 | 78.62 | 79.19 | 2,879,418 | +0.14(+0.18%) |
Feb 07, 2013 | 78.92 | 79.50 | 78.00 | 79.05 | 3,349,283 | +0.15(+0.19%) |
Feb 06, 2013 | 78.05 | 78.96 | 77.90 | 78.90 | 2,310,100 | +0.95(+1.22%) |
Feb 04, 2013 | 78.35 | 79.01 | 77.52 | 77.95 | 3,172,808 | -0.84(-1.07%) |
Feb 01, 2013 | 77.02 | 79.07 | 76.79 | 78.79 | 4,816,277 | +2.31(+3.02%) |
Jan 31, 2013 | 78.45 | 79.09 | 76.25 | 76.48 | 7,689,971 | -1.17(-1.51%) |
Jan 30, 2013 | 78.66 | 79.67 | 77.15 | 77.65 | 9,341,409 | +0.51(+0.66%) |
Jan 29, 2013 | 78.90 | 80.00 | 76.33 | 77.14 | 27,783,344 | -21.18(-21.54%) |
Jan 28, 2013 | 97.76 | 99.10 | 97.66 | 98.32 | 5,317,370 | -0.68(-0.69%) |
Jan 25, 2013 | 96.57 | 99.00 | 96.55 | 99.00 | 2,838,058 | +3.30(+3.45%) |
Jan 24, 2013 | 94.80 | 97.49 | 94.32 | 95.70 | 2,387,101 | +1.28(+1.36%) |
Jan 23, 2013 | 93.87 | 95.30 | 93.35 | 94.42 | 1,324,094 | +1.64(+1.77%) |
Jan 22, 2013 | 93.65 | 93.82 | 91.90 | 92.78 | 1,421,195 | -1.03(-1.10%) |
Jan 18, 2013 | 95.72 | 95.72 | 93.43 | 93.81 | 1,670,036 | -1.55(-1.63%) |
Jan 17, 2013 | 95.74 | 96.06 | 94.82 | 95.36 | 1,447,234 | +0.11(+0.12%) |
Jan 16, 2013 | 97.22 | 98.56 | 95.09 | 95.25 | 2,762,908 | -2.46(-2.52%) |
Jan 15, 2013 | 95.86 | 97.94 | 95.80 | 97.71 | 1,844,298 | +0.60(+0.62%) |
Jan 14, 2013 | 94.24 | 97.12 | 94.24 | 97.11 | 1,548,288 | +1.49(+1.56%) |
Jan 11, 2013 | 95.30 | 96.24 | 94.68 | 95.62 | 941,001 | -0.32(-0.33%) |
Jan 10, 2013 | 95.76 | 96.74 | 94.91 | 95.94 | 2,229,227 | +1.07(+1.13%) |
Jan 09, 2013 | 92.77 | 94.88 | 92.77 | 94.87 | 1,842,891 | +2.12(+2.29%) |
Jan 08, 2013 | 92.03 | 93.11 | 91.00 | 92.75 | 1,969,454 | +0.73(+0.79%) |
Jan 07, 2013 | 92.80 | 93.24 | 91.16 | 92.02 | 1,268,333 | -1.19(-1.28%) |
Jan 04, 2013 | 92.38 | 93.55 | 91.15 | 93.21 | 1,721,226 | +1.27(+1.38%) |
Jan 03, 2013 | 94.71 | 94.79 | 91.41 | 91.94 | 1,888,795 | -2.99(-3.15%) |
Jan 02, 2013 | 93.84 | 95.08 | 92.40 | 94.93 | 3,030,709 | +0.79(+0.84%) |
Dec 31, 2012 | 92.58 | 94.32 | 92.25 | 94.14 | 991,539 | +1.29(+1.39%) |
Dec 28, 2012 | 93.93 | 94.29 | 92.75 | 92.85 | 1,015,920 | -1.76(-1.86%) |
Dec 27, 2012 | 95.19 | 95.50 | 92.69 | 94.61 | 782,886 | -0.22(-0.23%) |
Dec 26, 2012 | 95.82 | 97.00 | 94.10 | 94.83 | 620,279 | -1.00(-1.04%) |
Dec 24, 2012 | 95.14 | 96.50 | 93.00 | 95.83 | 1,055,191 | +0.32(+0.34%) |
Dec 21, 2012 | 94.58 | 95.89 | 94.23 | 95.51 | 1,575,404 | -1.10(-1.14%) |
Dec 20, 2012 | 95.77 | 96.92 | 95.05 | 96.61 | 1,206,974 | -0.21(-0.22%) |
Dec 19, 2012 | 97.17 | 99.55 | 96.35 | 96.82 | 2,928,525 | +1.32(+1.38%) |
Dec 18, 2012 | 94.20 | 96.07 | 94.16 | 95.50 | 1,668,529 | +1.26(+1.34%) |
Dec 17, 2012 | 92.76 | 94.30 | 92.59 | 94.24 | 1,555,529 | +1.73(+1.87%) |
Dec 14, 2012 | 91.10 | 92.90 | 91.10 | 92.51 | 1,382,347 | +1.36(+1.49%) |
Dec 13, 2012 | 91.90 | 92.63 | 90.61 | 91.15 | 1,460,751 | -0.60(-0.65%) |
Dec 12, 2012 | 94.58 | 94.62 | 91.62 | 91.75 | 1,926,845 | -2.53(-2.68%) |
Dec 11, 2012 | 93.31 | 95.16 | 93.31 | 94.28 | 1,978,158 | +1.68(+1.81%) |
Dec 10, 2012 | 90.82 | 92.93 | 90.62 | 92.60 | 1,192,737 | +0.80(+0.87%) |
Dec 07, 2012 | 91.77 | 92.60 | 91.31 | 91.80 | 1,292,088 | +0.03(+0.03%) |
Dec 06, 2012 | 90.33 | 92.10 | 89.84 | 91.77 | 1,161,931 | +1.43(+1.58%) |
Dec 05, 2012 | 90.37 | 90.73 | 88.05 | 90.34 | 1,830,068 | -1.13(-1.24%) |