Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 76.50 | 77.25 | 71.75 | 72.50 | 11,496 | -2.50(-3.33%) |
Feb 27, 2013 | 78.50 | 79.00 | 74.00 | 75.00 | 7,779 | -4.50(-5.66%) |
Feb 26, 2013 | 78.00 | 81.65 | 75.50 | 79.50 | 15,806 | +7.00(+9.66%) |
Feb 22, 2013 | 72.50 | 73.50 | 71.25 | 72.50 | 8,334 | +1.25(+1.75%) |
Feb 21, 2013 | 70.75 | 73.50 | 70.25 | 71.25 | 14,138 | +1.25(+1.79%) |
Feb 20, 2013 | 74.75 | 75.75 | 70.00 | 70.00 | 27,074 | -5.75(-7.59%) |
Feb 19, 2013 | 78.75 | 79.00 | 75.50 | 75.75 | 17,359 | -2.75(-3.50%) |
Feb 15, 2013 | 82.25 | 82.50 | 77.50 | 78.50 | 22,757 | -2.25(-2.79%) |
Feb 14, 2013 | 84.75 | 86.05 | 80.25 | 80.75 | 21,362 | -2.50(-3.00%) |
Feb 13, 2013 | 80.75 | 86.25 | 80.75 | 83.25 | 13,392 | +3.25(+4.06%) |
Feb 12, 2013 | 84.00 | 84.25 | 80.00 | 80.00 | 13,019 | -4.00(-4.76%) |
Feb 11, 2013 | 84.75 | 85.75 | 83.00 | 84.00 | 7,300 | -2.00(-2.33%) |
Feb 08, 2013 | 85.75 | 88.47 | 85.25 | 86.00 | 15,176 | +1.00(+1.18%) |
Feb 07, 2013 | 80.00 | 89.25 | 79.75 | 85.00 | 45,845 | +4.75(+5.92%) |
Feb 06, 2013 | 80.00 | 81.50 | 79.50 | 80.25 | 9,533 | -3.25(-3.89%) |
Feb 04, 2013 | 86.25 | 87.00 | 83.50 | 83.50 | 12,605 | -3.75(-4.30%) |
Feb 01, 2013 | 88.50 | 89.50 | 85.75 | 87.25 | 10,051 | +0.50(+0.58%) |
Jan 31, 2013 | 87.75 | 88.75 | 85.75 | 86.75 | 11,350 | -1.00(-1.14%) |
Jan 30, 2013 | 90.00 | 92.00 | 87.50 | 87.75 | 11,754 | -1.75(-1.96%) |
Jan 29, 2013 | 91.00 | 91.75 | 88.50 | 89.50 | 11,024 | +1.25(+1.42%) |
Jan 28, 2013 | 90.25 | 91.06 | 87.50 | 88.25 | 15,034 | -2.00(-2.22%) |
Jan 25, 2013 | 92.75 | 93.25 | 88.75 | 90.25 | 21,142 | -4.25(-4.50%) |
Jan 24, 2013 | 100.25 | 100.25 | 93.75 | 94.50 | 23,275 | -6.25(-6.20%) |
Jan 23, 2013 | 103.50 | 103.50 | 99.50 | 100.75 | 14,497 | -1.75(-1.71%) |
Jan 22, 2013 | 104.50 | 104.50 | 100.75 | 102.50 | 20,822 | -2.50(-2.38%) |
Jan 18, 2013 | 114.75 | 114.75 | 101.50 | 105.00 | 36,818 | -10.25(-8.89%) |
Jan 17, 2013 | 115.25 | 116.50 | 113.50 | 115.25 | 6,697 | -0.25(-0.22%) |
Jan 16, 2013 | 116.25 | 117.00 | 114.25 | 115.50 | 8,069 | -1.00(-0.86%) |
Jan 15, 2013 | 116.50 | 121.75 | 114.75 | 116.50 | 18,839 | +1.25(+1.08%) |
Jan 14, 2013 | 118.00 | 118.75 | 114.62 | 115.25 | 8,744 | -1.50(-1.28%) |
Jan 11, 2013 | 116.50 | 117.50 | 114.50 | 116.75 | 5,962 | +0.25(+0.21%) |
Jan 10, 2013 | 118.00 | 118.00 | 113.75 | 116.50 | 7,352 | +2.25(+1.97%) |
Jan 09, 2013 | 114.00 | 115.50 | 113.50 | 114.25 | 6,392 | -0.75(-0.65%) |
Jan 08, 2013 | 119.50 | 120.25 | 113.75 | 115.00 | 11,474 | -4.00(-3.36%) |
Jan 07, 2013 | 113.25 | 120.00 | 113.00 | 119.00 | 15,822 | +4.25(+3.70%) |
Jan 04, 2013 | 115.00 | 116.25 | 113.00 | 114.75 | 6,181 | -0.25(-0.22%) |
Jan 03, 2013 | 118.25 | 118.65 | 113.75 | 115.00 | 7,859 | -3.50(-2.95%) |
Jan 02, 2013 | 117.25 | 119.00 | 114.75 | 118.50 | 14,234 | +3.75(+3.27%) |
Dec 31, 2012 | 112.75 | 115.25 | 111.25 | 114.75 | 11,490 | +2.00(+1.77%) |
Dec 28, 2012 | 111.75 | 113.25 | 111.25 | 112.75 | 9,488 | +0.75(+0.67%) |
Dec 27, 2012 | 111.25 | 114.94 | 111.00 | 112.00 | 6,454 | -0.75(-0.67%) |
Dec 26, 2012 | 113.00 | 116.00 | 111.25 | 112.75 | 7,822 | +0.75(+0.67%) |
Dec 24, 2012 | 113.75 | 115.25 | 108.75 | 112.00 | 9,212 | -4.50(-3.86%) |
Dec 21, 2012 | 120.25 | 121.50 | 113.75 | 116.50 | 51,853 | -1.50(-1.27%) |
Dec 20, 2012 | 110.25 | 118.75 | 109.00 | 118.00 | 16,800 | +4.00(+3.51%) |
Dec 19, 2012 | 116.00 | 117.50 | 113.00 | 114.00 | 12,573 | -3.75(-3.18%) |
Dec 18, 2012 | 121.75 | 124.25 | 114.75 | 117.75 | 11,718 | -4.75(-3.88%) |
Dec 17, 2012 | 116.25 | 122.50 | 116.00 | 122.50 | 22,142 | +6.50(+5.60%) |
Dec 14, 2012 | 117.00 | 118.88 | 113.25 | 116.00 | 12,266 | -2.00(-1.69%) |
Dec 13, 2012 | 117.50 | 119.75 | 113.50 | 118.00 | 17,602 | -2.00(-1.67%) |
Dec 12, 2012 | 116.75 | 120.75 | 116.25 | 120.00 | 23,847 | +3.25(+2.78%) |
Dec 11, 2012 | 106.75 | 118.50 | 106.25 | 116.75 | 45,562 | +10.50(+9.88%) |
Dec 10, 2012 | 104.25 | 106.75 | 103.75 | 106.25 | 4,919 | +2.25(+2.16%) |
Dec 07, 2012 | 101.50 | 107.25 | 101.25 | 104.00 | 6,333 | +1.00(+0.97%) |
Dec 06, 2012 | 102.75 | 106.50 | 99.75 | 103.00 | 8,385 | +0.25(+0.24%) |
Dec 05, 2012 | 106.50 | 107.50 | 102.50 | 102.75 | 7,972 | -4.25(-3.97%) |