Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 87.85 | 88.78 | 87.28 | 88.13 | 1,206,778 | +0.45(+0.51%) |
Feb 27, 2013 | 87.41 | 88.91 | 87.00 | 87.68 | 1,010,364 | +0.42(+0.48%) |
Feb 26, 2013 | 88.94 | 89.39 | 85.28 | 87.26 | 1,719,062 | -5.56(-5.99%) |
Feb 22, 2013 | 91.64 | 94.44 | 91.64 | 92.82 | 1,472,069 | +1.86(+2.05%) |
Feb 21, 2013 | 93.59 | 93.59 | 88.72 | 90.96 | 1,387,161 | -1.78(-1.92%) |
Feb 20, 2013 | 95.85 | 95.98 | 92.55 | 92.74 | 1,105,362 | -3.06(-3.19%) |
Feb 19, 2013 | 94.75 | 95.86 | 94.69 | 95.80 | 667,771 | +1.32(+1.40%) |
Feb 15, 2013 | 94.11 | 94.58 | 93.02 | 94.48 | 1,250,974 | -0.01(-0.01%) |
Feb 14, 2013 | 92.21 | 94.97 | 91.74 | 94.49 | 1,402,114 | +2.44(+2.65%) |
Feb 13, 2013 | 94.11 | 94.19 | 91.91 | 92.05 | 1,443,059 | -2.16(-2.29%) |
Feb 12, 2013 | 94.56 | 94.99 | 93.67 | 94.20 | 875,468 | -0.35(-0.37%) |
Feb 11, 2013 | 94.17 | 94.65 | 93.14 | 94.55 | 651,911 | +0.36(+0.38%) |
Feb 08, 2013 | 91.83 | 95.88 | 91.72 | 94.19 | 1,552,781 | +4.24(+4.72%) |
Feb 07, 2013 | 90.38 | 90.89 | 89.20 | 89.95 | 533,337 | -0.25(-0.28%) |
Feb 06, 2013 | 88.75 | 90.20 | 88.58 | 90.20 | 592,077 | +1.59(+1.79%) |
Feb 04, 2013 | 88.58 | 88.99 | 88.05 | 88.62 | 438,622 | -0.90(-1.01%) |
Feb 01, 2013 | 89.50 | 89.96 | 88.51 | 89.52 | 630,206 | +0.16(+0.18%) |
Jan 31, 2013 | 88.89 | 89.76 | 87.65 | 89.36 | 670,459 | -0.26(-0.30%) |
Jan 30, 2013 | 90.37 | 94.54 | 89.27 | 89.63 | 799,658 | -0.05(-0.05%) |
Jan 29, 2013 | 88.62 | 89.81 | 88.55 | 89.68 | 1,149,359 | +0.99(+1.12%) |
Jan 28, 2013 | 90.13 | 90.13 | 88.46 | 88.69 | 603,131 | -1.34(-1.49%) |
Jan 25, 2013 | 88.96 | 90.09 | 88.72 | 90.03 | 657,524 | +1.52(+1.72%) |
Jan 24, 2013 | 87.65 | 89.60 | 87.65 | 88.51 | 829,757 | +0.88(+1.01%) |
Jan 23, 2013 | 88.40 | 88.84 | 86.95 | 87.63 | 854,564 | -1.17(-1.31%) |
Jan 22, 2013 | 87.31 | 88.90 | 87.28 | 88.79 | 773,252 | +1.41(+1.61%) |
Jan 18, 2013 | 86.06 | 87.39 | 85.74 | 87.38 | 1,035,004 | +0.88(+1.02%) |
Jan 17, 2013 | 86.06 | 86.98 | 85.05 | 86.50 | 882,978 | +1.26(+1.48%) |
Jan 16, 2013 | 85.19 | 85.68 | 84.41 | 85.24 | 886,477 | -0.44(-0.51%) |
Jan 15, 2013 | 83.91 | 85.99 | 83.62 | 85.68 | 994,315 | +1.03(+1.22%) |
Jan 14, 2013 | 84.02 | 85.08 | 83.46 | 84.65 | 909,414 | +0.57(+0.68%) |
Jan 11, 2013 | 84.51 | 85.12 | 83.34 | 84.08 | 821,177 | -0.56(-0.66%) |
Jan 10, 2013 | 83.67 | 85.18 | 83.67 | 84.64 | 1,512,964 | +1.57(+1.89%) |
Jan 09, 2013 | 83.27 | 83.59 | 82.43 | 83.07 | 993,433 | -0.22(-0.26%) |
Jan 08, 2013 | 81.74 | 83.31 | 80.66 | 83.29 | 1,313,544 | +1.39(+1.70%) |
Jan 07, 2013 | 81.07 | 82.19 | 79.75 | 81.90 | 1,394,595 | -0.18(-0.21%) |
Jan 04, 2013 | 81.76 | 82.77 | 81.41 | 82.07 | 1,047,611 | +0.15(+0.18%) |
Jan 03, 2013 | 80.00 | 83.49 | 79.34 | 81.93 | 1,814,342 | +1.64(+2.04%) |
Jan 02, 2013 | 78.62 | 80.29 | 78.05 | 80.29 | 1,474,878 | +1.37(+1.74%) |
Dec 31, 2012 | 77.13 | 79.27 | 76.99 | 78.92 | 749,493 | +1.66(+2.14%) |
Dec 28, 2012 | 76.11 | 77.64 | 75.25 | 77.26 | 2,542,648 | +0.71(+0.92%) |
Dec 27, 2012 | 77.51 | 77.51 | 75.91 | 76.56 | 1,087,315 | -0.86(-1.11%) |
Dec 26, 2012 | 77.60 | 78.23 | 76.85 | 77.42 | 520,032 | +0.31(+0.41%) |
Dec 24, 2012 | 77.86 | 78.23 | 76.69 | 77.11 | 454,226 | -0.76(-0.98%) |
Dec 21, 2012 | 78.25 | 78.63 | 77.39 | 77.87 | 1,991,269 | -1.73(-2.18%) |
Dec 20, 2012 | 79.76 | 80.50 | 78.72 | 79.60 | 2,185,227 | -0.40(-0.50%) |
Dec 19, 2012 | 81.82 | 81.91 | 79.98 | 80.01 | 1,131,900 | -2.00(-2.44%) |
Dec 18, 2012 | 81.16 | 83.10 | 80.75 | 82.00 | 740,284 | +1.00(+1.23%) |
Dec 17, 2012 | 81.02 | 81.41 | 80.48 | 81.01 | 751,873 | +0.29(+0.36%) |
Dec 14, 2012 | 81.88 | 82.19 | 80.29 | 80.71 | 691,803 | +0.69(+0.86%) |
Dec 13, 2012 | 82.40 | 85.82 | 79.69 | 80.03 | 1,036,063 | -2.27(-2.76%) |
Dec 12, 2012 | 82.24 | 83.63 | 81.77 | 82.30 | 1,389,395 | +0.33(+0.41%) |
Dec 11, 2012 | 81.18 | 82.65 | 81.12 | 81.97 | 879,687 | +1.06(+1.31%) |
Dec 10, 2012 | 81.24 | 81.24 | 79.47 | 80.91 | 1,036,551 | +0.90(+1.13%) |
Dec 07, 2012 | 79.50 | 80.67 | 79.39 | 80.01 | 545,587 | +0.59(+0.74%) |
Dec 06, 2012 | 79.48 | 80.30 | 79.12 | 79.42 | 764,163 | -0.55(-0.69%) |
Dec 05, 2012 | 78.06 | 81.16 | 76.49 | 79.97 | 1,511,473 | +3.75(+4.92%) |