Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 91.00 | 92.04 | 91.00 | 91.74 | 203,678 | +1.01(+1.12%) |
Mar 27, 2013 | 90.62 | 91.08 | 90.07 | 90.73 | 203,623 | -0.03(-0.03%) |
Mar 26, 2013 | 89.74 | 90.79 | 89.13 | 90.76 | 247,369 | +0.96(+1.07%) |
Mar 25, 2013 | 88.08 | 89.97 | 87.90 | 89.80 | 362,691 | +1.76(+1.99%) |
Mar 22, 2013 | 88.91 | 89.25 | 87.17 | 88.04 | 419,829 | -0.54(-0.61%) |
Mar 21, 2013 | 88.09 | 89.05 | 87.64 | 88.59 | 387,556 | +0.48(+0.55%) |
Mar 20, 2013 | 86.78 | 89.71 | 86.02 | 88.10 | 538,680 | +1.37(+1.57%) |
Mar 19, 2013 | 85.37 | 86.79 | 85.37 | 86.74 | 612,522 | +1.40(+1.64%) |
Mar 18, 2013 | 83.19 | 85.62 | 83.19 | 85.33 | 245,218 | +1.50(+1.79%) |
Mar 15, 2013 | 84.53 | 84.57 | 83.27 | 83.83 | 196,134 | -0.52(-0.62%) |
Mar 14, 2013 | 83.32 | 84.87 | 82.84 | 84.35 | 299,378 | +0.81(+0.96%) |
Mar 13, 2013 | 82.68 | 84.28 | 82.38 | 83.55 | 272,020 | +1.23(+1.49%) |
Mar 12, 2013 | 82.13 | 82.68 | 81.61 | 82.32 | 248,305 | -0.15(-0.18%) |
Mar 11, 2013 | 83.33 | 83.36 | 82.18 | 82.47 | 164,484 | -0.69(-0.83%) |
Mar 08, 2013 | 82.83 | 83.16 | 82.37 | 83.16 | 450,884 | +0.86(+1.04%) |
Mar 07, 2013 | 81.70 | 83.07 | 81.63 | 82.30 | 201,278 | -0.31(-0.37%) |
Mar 06, 2013 | 84.75 | 85.33 | 82.48 | 82.60 | 469,884 | -1.82(-2.15%) |
Mar 05, 2013 | 83.52 | 84.57 | 83.03 | 84.42 | 377,784 | +1.13(+1.35%) |
Mar 04, 2013 | 80.75 | 83.39 | 80.59 | 83.29 | 326,165 | +2.37(+2.93%) |
Mar 01, 2013 | 80.17 | 81.91 | 80.17 | 80.92 | 416,173 | +0.84(+1.04%) |
Feb 28, 2013 | 81.36 | 81.42 | 80.04 | 80.09 | 267,330 | -0.81(-1.01%) |
Feb 27, 2013 | 80.62 | 81.42 | 80.15 | 80.90 | 471,503 | -0.07(-0.09%) |
Feb 26, 2013 | 78.94 | 81.22 | 78.83 | 80.97 | 380,132 | +1.03(+1.29%) |
Feb 22, 2013 | 80.40 | 80.55 | 79.70 | 79.94 | 411,701 | -0.32(-0.40%) |
Feb 21, 2013 | 78.79 | 80.38 | 77.76 | 80.26 | 594,675 | +1.12(+1.41%) |
Feb 20, 2013 | 79.53 | 80.06 | 78.72 | 79.14 | 569,707 | -0.54(-0.67%) |
Feb 19, 2013 | 80.56 | 80.82 | 78.78 | 79.68 | 637,222 | -0.78(-0.97%) |
Feb 15, 2013 | 77.47 | 80.53 | 76.89 | 80.46 | 651,538 | +0.91(+1.14%) |
Feb 14, 2013 | 80.56 | 80.56 | 78.98 | 79.56 | 498,254 | -0.73(-0.91%) |
Feb 13, 2013 | 79.75 | 80.69 | 79.47 | 80.29 | 584,417 | +0.51(+0.64%) |
Feb 12, 2013 | 79.30 | 79.83 | 79.00 | 79.77 | 803,135 | +0.73(+0.92%) |
Feb 11, 2013 | 78.91 | 79.24 | 78.40 | 79.05 | 806,282 | +0.11(+0.15%) |
Feb 08, 2013 | 75.28 | 79.48 | 75.28 | 78.93 | 1,020,248 | +2.98(+3.92%) |
Feb 07, 2013 | 81.22 | 81.98 | 74.90 | 75.95 | 2,427,139 | -9.22(-10.82%) |
Feb 06, 2013 | 84.39 | 85.47 | 83.95 | 85.17 | 519,089 | +1.33(+1.59%) |
Feb 04, 2013 | 84.86 | 84.92 | 83.40 | 83.84 | 292,195 | -0.77(-0.91%) |
Feb 01, 2013 | 83.92 | 85.11 | 83.92 | 84.61 | 277,470 | +0.54(+0.65%) |
Jan 31, 2013 | 81.81 | 84.31 | 81.81 | 84.06 | 415,695 | +1.96(+2.38%) |
Jan 30, 2013 | 82.47 | 83.21 | 82.01 | 82.11 | 274,436 | -0.74(-0.90%) |
Jan 29, 2013 | 82.53 | 83.14 | 80.70 | 82.85 | 524,996 | +0.81(+0.99%) |
Jan 28, 2013 | 82.77 | 83.26 | 81.50 | 82.04 | 322,153 | -0.58(-0.71%) |
Jan 25, 2013 | 82.27 | 83.11 | 81.85 | 82.62 | 369,528 | +0.35(+0.43%) |
Jan 24, 2013 | 82.60 | 83.52 | 80.57 | 82.27 | 975,702 | -1.53(-1.83%) |
Jan 23, 2013 | 84.49 | 84.67 | 83.52 | 83.80 | 438,961 | -0.43(-0.51%) |
Jan 22, 2013 | 84.52 | 85.56 | 84.02 | 84.23 | 427,146 | -0.53(-0.62%) |
Jan 18, 2013 | 83.26 | 85.08 | 82.60 | 84.76 | 504,273 | +1.77(+2.14%) |
Jan 17, 2013 | 82.39 | 83.10 | 81.60 | 82.99 | 327,367 | +0.68(+0.83%) |
Jan 16, 2013 | 81.42 | 82.50 | 80.47 | 82.30 | 392,735 | +0.93(+1.14%) |
Jan 15, 2013 | 81.14 | 81.65 | 80.13 | 81.38 | 447,625 | -0.10(-0.12%) |
Jan 14, 2013 | 79.46 | 81.97 | 79.14 | 81.48 | 651,614 | +2.39(+3.02%) |
Jan 11, 2013 | 76.53 | 79.33 | 76.53 | 79.09 | 597,700 | +2.75(+3.61%) |
Jan 10, 2013 | 76.01 | 76.48 | 73.92 | 76.34 | 663,390 | +0.31(+0.41%) |
Jan 09, 2013 | 76.35 | 76.35 | 75.32 | 76.02 | 473,932 | -0.14(-0.18%) |
Jan 08, 2013 | 76.19 | 76.49 | 75.75 | 76.16 | 509,538 | +0.19(+0.25%) |
Jan 07, 2013 | 76.77 | 77.27 | 75.46 | 75.97 | 536,139 | -0.78(-1.02%) |
Jan 04, 2013 | 76.94 | 77.55 | 76.21 | 76.75 | 487,287 | -0.22(-0.29%) |
Jan 03, 2013 | 76.53 | 77.67 | 76.11 | 76.97 | 586,221 | +0.66(+0.86%) |