Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 87.80 | 88.12 | 86.97 | 87.17 | 217,587 | -0.63(-0.72%) |
Mar 27, 2013 | 87.22 | 87.99 | 87.12 | 87.80 | 205,138 | -0.20(-0.23%) |
Mar 26, 2013 | 87.21 | 88.12 | 86.75 | 88.00 | 246,379 | +1.01(+1.16%) |
Mar 25, 2013 | 86.22 | 87.50 | 85.39 | 86.99 | 286,333 | +0.79(+0.92%) |
Mar 22, 2013 | 86.10 | 86.44 | 85.30 | 86.20 | 204,271 | +0.37(+0.43%) |
Mar 21, 2013 | 85.13 | 86.39 | 85.03 | 85.83 | 344,081 | -0.07(-0.08%) |
Mar 20, 2013 | 85.03 | 86.28 | 84.92 | 85.90 | 298,403 | +1.33(+1.57%) |
Mar 19, 2013 | 84.49 | 84.86 | 83.66 | 84.57 | 402,136 | +0.08(+0.09%) |
Mar 18, 2013 | 83.62 | 84.97 | 83.53 | 84.49 | 200,986 | -0.64(-0.75%) |
Mar 15, 2013 | 84.25 | 85.57 | 84.16 | 85.13 | 745,763 | +0.20(+0.24%) |
Mar 14, 2013 | 83.83 | 85.12 | 83.39 | 84.93 | 418,174 | +1.56(+1.87%) |
Mar 13, 2013 | 84.68 | 84.98 | 83.27 | 83.37 | 507,882 | -0.32(-0.38%) |
Mar 12, 2013 | 83.74 | 83.99 | 82.86 | 83.69 | 137,441 | +0.17(+0.20%) |
Mar 11, 2013 | 83.15 | 83.55 | 82.72 | 83.52 | 108,727 | -0.13(-0.16%) |
Mar 08, 2013 | 83.76 | 84.08 | 82.75 | 83.65 | 180,430 | +0.90(+1.09%) |
Mar 07, 2013 | 83.64 | 84.22 | 82.59 | 82.75 | 714,694 | +1.76(+2.17%) |
Mar 06, 2013 | 81.42 | 82.45 | 80.61 | 80.99 | 159,991 | -0.45(-0.55%) |
Mar 05, 2013 | 80.64 | 81.62 | 79.72 | 81.44 | 272,362 | +1.40(+1.75%) |
Mar 04, 2013 | 80.63 | 81.19 | 79.13 | 80.04 | 289,470 | -0.83(-1.03%) |
Mar 01, 2013 | 81.42 | 81.71 | 78.28 | 80.87 | 546,528 | -1.36(-1.65%) |
Feb 28, 2013 | 81.79 | 82.81 | 81.03 | 82.23 | 303,951 | +0.07(+0.09%) |
Feb 27, 2013 | 80.34 | 82.61 | 80.34 | 82.16 | 194,542 | +1.92(+2.39%) |
Feb 26, 2013 | 80.04 | 80.64 | 78.99 | 80.24 | 213,535 | +0.75(+0.94%) |
Feb 25, 2013 | 82.28 | 82.67 | 79.44 | 79.49 | 274,986 | -2.39(-2.92%) |
Feb 22, 2013 | 81.75 | 82.38 | 81.38 | 81.88 | 362,209 | +0.57(+0.70%) |
Feb 21, 2013 | 83.12 | 83.14 | 81.28 | 81.31 | 351,959 | -1.80(-2.17%) |
Feb 20, 2013 | 85.24 | 85.55 | 83.04 | 83.11 | 217,211 | -2.02(-2.37%) |
Feb 19, 2013 | 84.39 | 85.49 | 84.39 | 85.13 | 138,831 | +1.03(+1.22%) |
Feb 15, 2013 | 84.77 | 85.21 | 83.73 | 84.10 | 300,870 | -0.72(-0.85%) |
Feb 14, 2013 | 82.91 | 85.34 | 82.54 | 84.82 | 312,731 | +1.65(+1.98%) |
Feb 13, 2013 | 81.89 | 83.18 | 81.49 | 83.17 | 276,435 | +1.26(+1.54%) |
Feb 12, 2013 | 82.00 | 82.43 | 81.31 | 81.91 | 261,445 | +0.18(+0.22%) |
Feb 11, 2013 | 81.81 | 81.92 | 80.94 | 81.73 | 174,107 | -0.13(-0.16%) |
Feb 08, 2013 | 81.43 | 82.00 | 80.98 | 81.86 | 183,041 | +0.77(+0.95%) |
Feb 07, 2013 | 81.22 | 81.52 | 80.54 | 81.09 | 195,962 | +0.01(+0.01%) |
Feb 06, 2013 | 81.01 | 81.47 | 80.47 | 81.08 | 167,773 | +0.21(+0.26%) |
Feb 04, 2013 | 81.00 | 82.01 | 80.83 | 80.87 | 180,050 | -0.91(-1.11%) |
Feb 01, 2013 | 81.38 | 82.09 | 80.31 | 81.78 | 271,618 | +0.69(+0.85%) |
Jan 31, 2013 | 80.04 | 81.72 | 80.00 | 81.09 | 296,882 | +0.58(+0.72%) |
Jan 30, 2013 | 81.92 | 82.06 | 80.38 | 80.51 | 308,902 | -1.43(-1.75%) |
Jan 29, 2013 | 82.00 | 82.32 | 81.30 | 81.94 | 249,575 | +0.31(+0.38%) |
Jan 28, 2013 | 81.99 | 82.00 | 80.91 | 81.63 | 341,350 | -0.32(-0.39%) |
Jan 25, 2013 | 79.82 | 82.21 | 79.42 | 81.95 | 386,664 | +2.74(+3.46%) |
Jan 24, 2013 | 79.24 | 83.37 | 78.30 | 79.21 | 310,511 | +0.06(+0.08%) |
Jan 23, 2013 | 78.73 | 80.00 | 78.73 | 79.15 | 315,435 | +0.21(+0.27%) |
Jan 22, 2013 | 78.11 | 79.64 | 77.57 | 78.94 | 278,521 | +0.77(+0.99%) |
Jan 18, 2013 | 77.93 | 78.51 | 77.22 | 78.17 | 542,090 | +0.22(+0.28%) |
Jan 17, 2013 | 78.64 | 78.89 | 77.60 | 77.95 | 170,449 | -0.23(-0.29%) |
Jan 16, 2013 | 77.03 | 78.49 | 76.95 | 78.18 | 171,293 | +0.85(+1.10%) |
Jan 15, 2013 | 75.36 | 77.64 | 75.36 | 77.33 | 194,850 | +1.59(+2.10%) |
Jan 14, 2013 | 76.26 | 76.63 | 75.38 | 75.74 | 155,834 | -0.96(-1.25%) |
Jan 11, 2013 | 76.78 | 77.34 | 76.33 | 76.70 | 128,023 | +0.16(+0.21%) |
Jan 10, 2013 | 76.85 | 76.98 | 75.67 | 76.54 | 174,696 | +0.11(+0.14%) |
Jan 09, 2013 | 76.16 | 76.45 | 75.79 | 76.43 | 109,301 | +0.42(+0.55%) |
Jan 08, 2013 | 75.94 | 76.49 | 75.67 | 76.01 | 176,880 | -0.01(-0.01%) |
Jan 07, 2013 | 75.74 | 76.19 | 74.94 | 76.02 | 257,573 | -0.19(-0.25%) |
Jan 04, 2013 | 76.08 | 76.74 | 75.75 | 76.21 | 189,778 | +0.38(+0.50%) |
Jan 03, 2013 | 75.18 | 76.36 | 75.10 | 75.83 | 342,779 | +0.55(+0.73%) |