Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 87.79 | 88.12 | 87.17 | 87.70 | 172,871 | +0.11(+0.12%) |
Apr 29, 2013 | 87.58 | 87.78 | 87.17 | 87.59 | 132,199 | +0.01(+0.01%) |
Apr 26, 2013 | 87.78 | 87.94 | 86.88 | 87.58 | 148,400 | -0.24(-0.27%) |
Apr 25, 2013 | 87.26 | 88.06 | 86.28 | 87.82 | 85,141 | +0.85(+0.97%) |
Apr 24, 2013 | 87.02 | 87.45 | 86.40 | 86.97 | 50,018 | -0.33(-0.38%) |
Apr 23, 2013 | 86.78 | 87.62 | 86.16 | 87.30 | 56,823 | +0.86(+0.99%) |
Apr 22, 2013 | 86.97 | 87.36 | 85.28 | 86.44 | 56,523 | -0.59(-0.68%) |
Apr 19, 2013 | 86.78 | 87.18 | 85.98 | 87.03 | 53,468 | +0.95(+1.11%) |
Apr 18, 2013 | 87.21 | 88.12 | 85.65 | 86.08 | 82,416 | -1.26(-1.44%) |
Apr 17, 2013 | 88.92 | 89.47 | 86.05 | 87.34 | 69,458 | -1.61(-1.81%) |
Apr 16, 2013 | 87.26 | 89.18 | 86.93 | 88.95 | 60,142 | +2.26(+2.61%) |
Apr 15, 2013 | 88.62 | 88.84 | 86.07 | 86.68 | 83,009 | -2.13(-2.40%) |
Apr 12, 2013 | 88.81 | 88.94 | 88.42 | 88.81 | 110,103 | -0.05(-0.05%) |
Apr 11, 2013 | 87.85 | 88.90 | 87.44 | 88.86 | 165,603 | +1.17(+1.33%) |
Apr 10, 2013 | 86.68 | 88.14 | 86.32 | 87.70 | 129,712 | +1.40(+1.62%) |
Apr 09, 2013 | 86.83 | 86.85 | 85.72 | 86.30 | 63,856 | -0.27(-0.31%) |
Apr 08, 2013 | 86.01 | 86.61 | 85.06 | 86.57 | 37,475 | +0.87(+1.01%) |
Apr 05, 2013 | 85.82 | 86.54 | 85.23 | 85.70 | 38,596 | -1.25(-1.44%) |
Apr 04, 2013 | 87.15 | 87.47 | 86.33 | 86.95 | 33,444 | +0.10(+0.11%) |
Apr 03, 2013 | 87.89 | 88.25 | 86.71 | 86.86 | 55,868 | -0.77(-0.88%) |
Apr 02, 2013 | 87.45 | 88.08 | 87.22 | 87.63 | 98,788 | +0.61(+0.70%) |
Apr 01, 2013 | 87.27 | 88.06 | 86.36 | 87.02 | 64,400 | -0.14(-0.17%) |
Mar 28, 2013 | 87.32 | 88.42 | 86.22 | 87.17 | 122,831 | +0.65(+0.76%) |
Mar 27, 2013 | 89.17 | 89.57 | 85.87 | 86.51 | 108,412 | +1.20(+1.41%) |
Mar 26, 2013 | 84.98 | 85.32 | 84.29 | 85.31 | 54,104 | +0.46(+0.54%) |
Mar 25, 2013 | 86.46 | 86.56 | 84.06 | 84.84 | 42,562 | -0.89(-1.03%) |
Mar 22, 2013 | 84.37 | 86.20 | 84.37 | 85.73 | 63,114 | +1.39(+1.64%) |
Mar 21, 2013 | 84.36 | 84.65 | 83.59 | 84.34 | 50,742 | -0.37(-0.43%) |
Mar 20, 2013 | 85.24 | 85.46 | 84.25 | 84.71 | 62,253 | -0.05(-0.06%) |
Mar 19, 2013 | 84.66 | 85.08 | 84.19 | 84.76 | 56,529 | +0.61(+0.72%) |
Mar 18, 2013 | 83.30 | 84.40 | 83.30 | 84.15 | 34,964 | +0.36(+0.43%) |
Mar 15, 2013 | 83.91 | 83.99 | 83.09 | 83.79 | 76,245 | +0.00(+0.00%) |
Mar 14, 2013 | 83.26 | 83.95 | 82.11 | 83.79 | 48,668 | +0.84(+1.01%) |
Mar 13, 2013 | 83.01 | 83.11 | 82.38 | 82.96 | 27,488 | +0.65(+0.80%) |
Mar 12, 2013 | 83.25 | 83.25 | 82.21 | 82.30 | 50,192 | -0.40(-0.49%) |
Mar 11, 2013 | 82.19 | 82.96 | 82.13 | 82.71 | 50,288 | +0.56(+0.68%) |
Mar 08, 2013 | 82.48 | 82.81 | 80.76 | 82.15 | 115,614 | -0.22(-0.27%) |
Mar 07, 2013 | 81.75 | 82.93 | 81.75 | 82.37 | 57,001 | +0.81(+0.99%) |
Mar 06, 2013 | 81.69 | 82.11 | 81.26 | 81.56 | 66,062 | +0.32(+0.39%) |
Mar 05, 2013 | 81.83 | 81.88 | 81.14 | 81.25 | 43,590 | +0.09(+0.11%) |
Mar 04, 2013 | 80.77 | 81.28 | 79.52 | 81.16 | 91,412 | -0.11(-0.13%) |
Mar 01, 2013 | 79.81 | 81.76 | 79.45 | 81.26 | 54,424 | +0.84(+1.04%) |
Feb 28, 2013 | 80.38 | 81.09 | 80.16 | 80.43 | 30,926 | +0.12(+0.14%) |
Feb 27, 2013 | 80.22 | 80.90 | 80.21 | 80.31 | 30,119 | +0.33(+0.41%) |
Feb 26, 2013 | 80.10 | 80.29 | 79.52 | 79.98 | 34,686 | +0.25(+0.31%) |
Feb 25, 2013 | 81.54 | 81.64 | 79.69 | 79.73 | 35,694 | -1.60(-1.97%) |
Feb 22, 2013 | 81.23 | 81.43 | 81.11 | 81.33 | 76,674 | +0.47(+0.58%) |
Feb 21, 2013 | 81.16 | 81.35 | 80.47 | 80.86 | 47,261 | -0.05(-0.06%) |
Feb 20, 2013 | 82.04 | 82.04 | 80.80 | 80.91 | 68,333 | -1.12(-1.36%) |
Feb 19, 2013 | 81.04 | 82.41 | 81.04 | 82.02 | 196,012 | +0.98(+1.21%) |
Feb 15, 2013 | 81.73 | 81.74 | 80.89 | 81.04 | 69,540 | -0.36(-0.44%) |
Feb 14, 2013 | 81.71 | 81.84 | 81.20 | 81.40 | 61,707 | -0.06(-0.07%) |
Feb 13, 2013 | 81.17 | 81.77 | 81.09 | 81.46 | 59,456 | +0.38(+0.46%) |
Feb 12, 2013 | 81.05 | 81.45 | 80.89 | 81.08 | 53,980 | +0.03(+0.04%) |
Feb 11, 2013 | 81.81 | 82.36 | 80.73 | 81.05 | 54,566 | -0.54(-0.66%) |
Feb 08, 2013 | 81.21 | 81.87 | 81.03 | 81.59 | 135,564 | +0.27(+0.33%) |
Feb 07, 2013 | 80.39 | 81.51 | 80.32 | 81.32 | 96,920 | +0.97(+1.21%) |
Feb 06, 2013 | 80.03 | 80.63 | 79.76 | 80.35 | 77,662 | +1.22(+1.55%) |
Feb 04, 2013 | 78.46 | 79.55 | 78.30 | 79.13 | 81,574 | +0.17(+0.22%) |