Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 78.33 | 84.50 | 78.00 | 81.54 | 453,143 | +2.70(+3.42%) |
Feb 27, 2013 | 75.59 | 79.35 | 75.57 | 78.84 | 299,138 | +3.39(+4.49%) |
Feb 26, 2013 | 76.87 | 77.94 | 75.00 | 75.45 | 271,820 | -3.14(-4.00%) |
Feb 22, 2013 | 80.44 | 81.00 | 78.02 | 78.59 | 362,157 | -2.17(-2.69%) |
Feb 21, 2013 | 85.00 | 85.00 | 80.62 | 80.76 | 283,093 | -4.24(-4.99%) |
Feb 20, 2013 | 86.90 | 87.33 | 84.00 | 85.00 | 175,636 | -2.04(-2.34%) |
Feb 19, 2013 | 87.87 | 88.47 | 86.67 | 87.04 | 148,813 | -0.69(-0.79%) |
Feb 15, 2013 | 87.13 | 89.61 | 85.75 | 87.73 | 134,525 | +0.29(+0.33%) |
Feb 14, 2013 | 91.55 | 92.28 | 87.27 | 87.44 | 241,879 | -3.57(-3.92%) |
Feb 13, 2013 | 83.82 | 93.41 | 83.82 | 91.01 | 705,231 | +7.15(+8.53%) |
Feb 12, 2013 | 85.82 | 85.97 | 83.65 | 83.86 | 279,215 | -1.71(-2.00%) |
Feb 11, 2013 | 86.00 | 86.60 | 84.76 | 85.57 | 131,016 | -0.48(-0.56%) |
Feb 08, 2013 | 86.97 | 87.58 | 85.60 | 86.05 | 77,094 | -1.03(-1.18%) |
Feb 07, 2013 | 87.51 | 87.78 | 86.38 | 87.08 | 95,861 | -0.66(-0.75%) |
Feb 06, 2013 | 88.00 | 88.04 | 87.28 | 87.74 | 132,055 | -0.10(-0.11%) |
Feb 04, 2013 | 88.83 | 89.15 | 87.04 | 87.84 | 74,262 | -1.53(-1.71%) |
Feb 01, 2013 | 88.64 | 90.00 | 87.91 | 89.37 | 121,510 | +1.50(+1.71%) |
Jan 31, 2013 | 85.73 | 90.53 | 85.40 | 87.87 | 343,750 | +1.58(+1.83%) |
Jan 30, 2013 | 86.97 | 87.40 | 85.76 | 86.29 | 220,332 | -1.35(-1.54%) |
Jan 29, 2013 | 87.37 | 88.21 | 87.14 | 87.64 | 233,761 | -0.40(-0.45%) |
Jan 28, 2013 | 91.39 | 92.22 | 87.70 | 88.04 | 142,509 | -3.55(-3.88%) |
Jan 25, 2013 | 92.19 | 92.80 | 90.44 | 91.59 | 99,573 | -1.00(-1.08%) |
Jan 24, 2013 | 92.76 | 94.12 | 91.30 | 92.59 | 144,217 | -0.61(-0.65%) |
Jan 23, 2013 | 93.60 | 93.81 | 91.84 | 93.20 | 108,531 | -0.74(-0.79%) |
Jan 22, 2013 | 93.01 | 94.19 | 92.63 | 93.94 | 77,610 | +0.68(+0.73%) |
Jan 18, 2013 | 94.34 | 95.08 | 92.29 | 93.26 | 104,670 | -1.66(-1.75%) |
Jan 17, 2013 | 94.36 | 95.71 | 93.45 | 94.92 | 55,555 | +0.41(+0.43%) |
Jan 16, 2013 | 95.88 | 97.85 | 93.86 | 94.51 | 124,395 | -1.51(-1.57%) |
Jan 15, 2013 | 94.75 | 96.56 | 94.75 | 96.02 | 110,218 | +1.10(+1.16%) |
Jan 14, 2013 | 95.00 | 96.72 | 93.57 | 94.92 | 136,708 | +0.29(+0.31%) |
Jan 11, 2013 | 93.79 | 95.05 | 92.69 | 94.63 | 144,578 | +1.06(+1.13%) |
Jan 10, 2013 | 91.35 | 94.41 | 90.31 | 93.57 | 181,239 | +2.20(+2.41%) |
Jan 09, 2013 | 91.96 | 92.45 | 90.02 | 91.37 | 155,170 | -0.16(-0.17%) |
Jan 08, 2013 | 87.74 | 91.73 | 86.99 | 91.53 | 312,795 | +4.02(+4.59%) |
Jan 07, 2013 | 87.15 | 88.87 | 85.05 | 87.51 | 262,386 | +0.64(+0.74%) |
Jan 04, 2013 | 86.38 | 87.31 | 84.19 | 86.87 | 227,936 | +1.33(+1.55%) |
Jan 03, 2013 | 87.63 | 89.71 | 85.14 | 85.54 | 175,921 | -2.22(-2.53%) |
Jan 02, 2013 | 87.53 | 89.10 | 86.69 | 87.76 | 223,838 | +1.07(+1.23%) |
Dec 31, 2012 | 85.21 | 87.06 | 85.00 | 86.69 | 115,022 | +0.94(+1.10%) |
Dec 28, 2012 | 85.37 | 86.30 | 84.66 | 85.75 | 176,802 | -0.01(-0.01%) |
Dec 27, 2012 | 84.32 | 86.47 | 83.08 | 85.76 | 155,061 | +1.20(+1.42%) |
Dec 26, 2012 | 86.29 | 86.50 | 84.34 | 84.56 | 128,499 | -2.06(-2.38%) |
Dec 24, 2012 | 87.51 | 87.81 | 86.51 | 86.62 | 40,212 | -0.97(-1.11%) |
Dec 21, 2012 | 87.83 | 88.98 | 86.85 | 87.59 | 170,234 | -1.67(-1.87%) |
Dec 20, 2012 | 89.50 | 90.54 | 88.44 | 89.26 | 177,057 | +0.01(+0.01%) |
Dec 19, 2012 | 93.89 | 93.89 | 88.34 | 89.25 | 493,204 | -4.51(-4.81%) |
Dec 18, 2012 | 94.76 | 94.96 | 91.85 | 93.76 | 233,507 | -0.61(-0.65%) |
Dec 17, 2012 | 95.10 | 95.72 | 93.62 | 94.37 | 281,349 | -0.68(-0.72%) |
Dec 14, 2012 | 99.65 | 101.49 | 94.60 | 95.05 | 434,386 | -9.80(-9.35%) |
Dec 13, 2012 | 106.05 | 107.22 | 104.05 | 104.85 | 258,640 | -1.88(-1.76%) |
Dec 12, 2012 | 102.42 | 108.92 | 102.25 | 106.73 | 530,782 | +4.04(+3.93%) |
Dec 11, 2012 | 103.78 | 104.39 | 102.00 | 102.69 | 131,444 | -0.61(-0.59%) |
Dec 10, 2012 | 103.25 | 106.93 | 102.95 | 103.30 | 152,405 | +0.28(+0.27%) |
Dec 07, 2012 | 101.59 | 109.24 | 101.37 | 103.02 | 414,845 | +1.83(+1.81%) |
Dec 06, 2012 | 97.35 | 102.57 | 97.35 | 101.19 | 188,073 | +3.26(+3.33%) |
Dec 05, 2012 | 100.10 | 100.10 | 96.25 | 97.93 | 403,278 | -2.72(-2.70%) |