Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 116.80 | 119.30 | 116.55 | 118.35 | 43,318 | +2.23(+1.92%) |
Feb 27, 2013 | 115.61 | 117.32 | 115.26 | 116.12 | 29,640 | +0.77(+0.67%) |
Feb 26, 2013 | 114.75 | 115.95 | 113.80 | 115.35 | 24,532 | -0.09(-0.07%) |
Feb 22, 2013 | 116.03 | 117.50 | 115.09 | 115.43 | 31,541 | +0.00(+0.00%) |
Feb 21, 2013 | 118.10 | 118.44 | 114.66 | 115.43 | 62,707 | -3.09(-2.61%) |
Feb 20, 2013 | 119.98 | 120.42 | 118.27 | 118.53 | 44,347 | -1.98(-1.64%) |
Feb 19, 2013 | 120.33 | 120.93 | 118.10 | 120.50 | 56,524 | +0.26(+0.21%) |
Feb 15, 2013 | 120.33 | 121.96 | 119.81 | 120.24 | 48,986 | -0.43(-0.36%) |
Feb 14, 2013 | 120.50 | 121.96 | 120.07 | 120.67 | 41,285 | +0.34(+0.29%) |
Feb 13, 2013 | 121.27 | 122.73 | 120.24 | 120.33 | 97,114 | +0.26(+0.21%) |
Feb 12, 2013 | 120.42 | 121.44 | 119.98 | 120.07 | 79,144 | +1.20(+1.01%) |
Feb 11, 2013 | 117.67 | 119.47 | 116.46 | 118.87 | 84,520 | +1.98(+1.69%) |
Feb 08, 2013 | 115.18 | 117.41 | 114.14 | 116.89 | 64,142 | +2.66(+2.33%) |
Feb 07, 2013 | 116.98 | 118.27 | 114.23 | 114.23 | 92,505 | -3.26(-2.78%) |
Feb 06, 2013 | 118.18 | 120.24 | 117.24 | 117.50 | 182,646 | -1.95(-1.64%) |
Feb 04, 2013 | 121.36 | 121.95 | 119.03 | 119.45 | 115,932 | -1.00(-0.83%) |
Feb 01, 2013 | 116.12 | 121.28 | 115.70 | 120.45 | 583,864 | -2.91(-2.36%) |
Jan 31, 2013 | 121.53 | 123.94 | 121.53 | 123.36 | 52,520 | +1.25(+1.02%) |
Jan 30, 2013 | 123.61 | 124.78 | 121.78 | 122.11 | 50,218 | -1.42(-1.15%) |
Jan 29, 2013 | 119.61 | 123.61 | 119.61 | 123.53 | 76,664 | +3.66(+3.06%) |
Jan 28, 2013 | 122.69 | 123.03 | 119.45 | 119.86 | 78,675 | -2.25(-1.84%) |
Jan 25, 2013 | 124.19 | 124.69 | 121.95 | 122.11 | 43,282 | -0.92(-0.74%) |
Jan 24, 2013 | 124.86 | 125.69 | 122.78 | 123.03 | 62,346 | +1.08(+0.89%) |
Jan 23, 2013 | 122.03 | 124.19 | 121.61 | 121.95 | 58,619 | +0.42(+0.34%) |
Jan 22, 2013 | 119.03 | 122.61 | 119.03 | 121.53 | 38,747 | +2.50(+2.10%) |
Jan 18, 2013 | 119.03 | 119.70 | 118.20 | 119.03 | 22,735 | -0.08(-0.07%) |
Jan 17, 2013 | 117.12 | 119.28 | 116.29 | 119.12 | 22,770 | +2.91(+2.51%) |
Jan 16, 2013 | 116.20 | 117.37 | 115.95 | 116.20 | 19,900 | -0.33(-0.29%) |
Jan 15, 2013 | 116.87 | 117.37 | 115.62 | 116.53 | 35,379 | -0.67(-0.57%) |
Jan 14, 2013 | 118.12 | 118.62 | 116.62 | 117.20 | 25,721 | -0.17(-0.14%) |
Jan 11, 2013 | 119.20 | 120.36 | 116.70 | 117.37 | 25,591 | -2.41(-2.02%) |
Jan 10, 2013 | 120.70 | 121.03 | 119.78 | 119.78 | 25,119 | -0.08(-0.07%) |
Jan 09, 2013 | 116.53 | 120.53 | 116.20 | 119.86 | 61,711 | +3.91(+3.37%) |
Jan 08, 2013 | 116.95 | 117.45 | 113.62 | 115.95 | 34,546 | -0.58(-0.50%) |
Jan 07, 2013 | 117.78 | 118.03 | 115.29 | 116.53 | 55,544 | +0.42(+0.36%) |
Jan 04, 2013 | 113.54 | 118.62 | 112.55 | 116.12 | 65,329 | +3.66(+3.26%) |
Jan 03, 2013 | 107.38 | 112.79 | 107.21 | 112.46 | 43,854 | +5.58(+5.22%) |
Jan 02, 2013 | 104.55 | 107.55 | 103.88 | 106.88 | 53,256 | +4.66(+4.56%) |
Dec 31, 2012 | 101.55 | 103.22 | 100.72 | 102.22 | 54,222 | +0.58(+0.57%) |
Dec 28, 2012 | 100.39 | 104.38 | 100.39 | 101.64 | 35,543 | +0.67(+0.66%) |
Dec 27, 2012 | 101.55 | 102.30 | 100.30 | 100.97 | 43,441 | -0.67(-0.66%) |
Dec 26, 2012 | 104.05 | 104.05 | 100.89 | 101.64 | 34,523 | -1.75(-1.69%) |
Dec 24, 2012 | 104.97 | 105.22 | 103.38 | 103.38 | 12,957 | -1.17(-1.12%) |
Dec 21, 2012 | 105.38 | 107.38 | 104.05 | 104.55 | 41,252 | -2.66(-2.48%) |
Dec 20, 2012 | 108.63 | 109.38 | 106.55 | 107.21 | 34,015 | -2.00(-1.83%) |
Dec 19, 2012 | 105.71 | 110.13 | 104.31 | 109.21 | 53,680 | +4.33(+4.13%) |
Dec 18, 2012 | 104.05 | 105.38 | 102.97 | 104.88 | 32,157 | +1.08(+1.04%) |
Dec 17, 2012 | 106.21 | 106.96 | 102.88 | 103.80 | 29,313 | -1.66(-1.58%) |
Dec 14, 2012 | 103.88 | 107.71 | 103.30 | 105.46 | 45,942 | +1.91(+1.85%) |
Dec 13, 2012 | 102.47 | 104.05 | 102.39 | 103.55 | 23,654 | +1.08(+1.06%) |
Dec 12, 2012 | 102.47 | 105.38 | 102.39 | 102.47 | 38,897 | +0.00(+0.00%) |
Dec 11, 2012 | 105.88 | 106.13 | 100.57 | 102.47 | 90,443 | -3.58(-3.37%) |
Dec 10, 2012 | 106.13 | 108.21 | 105.30 | 106.05 | 28,514 | -0.25(-0.24%) |
Dec 07, 2012 | 106.71 | 107.38 | 104.97 | 106.30 | 32,126 | -0.50(-0.47%) |
Dec 06, 2012 | 107.38 | 107.80 | 104.97 | 106.80 | 31,943 | -1.00(-0.93%) |
Dec 05, 2012 | 109.13 | 109.13 | 105.97 | 107.80 | 37,060 | -1.33(-1.22%) |