Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 98.17 | 99.57 | 97.92 | 98.96 | 2,908,357 | +0.49(+0.50%) |
Jan 30, 2013 | 99.00 | 99.73 | 97.85 | 98.47 | 3,423,457 | -0.73(-0.74%) |
Jan 29, 2013 | 99.11 | 99.59 | 98.21 | 99.20 | 2,475,430 | +0.25(+0.25%) |
Jan 28, 2013 | 99.00 | 99.43 | 98.14 | 98.95 | 3,130,948 | -0.81(-0.81%) |
Jan 25, 2013 | 96.42 | 99.90 | 96.30 | 99.76 | 5,181,772 | +2.27(+2.33%) |
Jan 24, 2013 | 97.93 | 98.77 | 97.04 | 97.49 | 3,418,410 | -0.73(-0.74%) |
Jan 23, 2013 | 97.92 | 99.33 | 96.66 | 98.22 | 4,149,951 | -1.09(-1.10%) |
Jan 22, 2013 | 99.98 | 100.05 | 98.43 | 99.31 | 4,394,872 | -0.72(-0.72%) |
Jan 18, 2013 | 98.29 | 100.12 | 98.11 | 100.03 | 3,780,488 | +1.84(+1.87%) |
Jan 17, 2013 | 98.90 | 99.75 | 97.89 | 98.19 | 3,835,817 | -0.67(-0.68%) |
Jan 16, 2013 | 99.20 | 99.25 | 98.21 | 98.86 | 3,441,478 | -0.53(-0.53%) |
Jan 15, 2013 | 97.90 | 99.51 | 97.22 | 99.39 | 6,606,639 | +1.72(+1.76%) |
Jan 14, 2013 | 96.19 | 97.71 | 95.37 | 97.67 | 4,220,818 | +1.37(+1.42%) |
Jan 11, 2013 | 95.78 | 96.33 | 94.45 | 96.30 | 5,197,581 | +0.82(+0.86%) |
Jan 10, 2013 | 92.56 | 95.53 | 92.25 | 95.48 | 6,495,576 | +3.14(+3.40%) |
Jan 09, 2013 | 91.04 | 93.13 | 90.39 | 92.34 | 6,272,695 | +0.93(+1.02%) |
Jan 08, 2013 | 87.64 | 91.52 | 87.21 | 91.41 | 11,443,327 | +5.68(+6.63%) |
Jan 07, 2013 | 82.10 | 85.94 | 81.33 | 85.73 | 8,780,059 | +3.64(+4.43%) |
Jan 04, 2013 | 82.03 | 83.17 | 81.60 | 82.09 | 2,988,110 | +0.42(+0.51%) |
Jan 03, 2013 | 81.38 | 82.39 | 81.10 | 81.67 | 2,674,524 | +0.57(+0.70%) |
Jan 02, 2013 | 80.55 | 81.10 | 78.47 | 81.10 | 4,007,915 | +2.63(+3.35%) |
Dec 31, 2012 | 77.79 | 78.82 | 77.22 | 78.47 | 2,430,020 | +0.74(+0.95%) |
Dec 28, 2012 | 78.01 | 78.72 | 77.70 | 77.73 | 1,519,210 | -0.85(-1.08%) |
Dec 27, 2012 | 78.53 | 79.52 | 77.62 | 78.58 | 2,219,140 | -0.13(-0.17%) |
Dec 26, 2012 | 79.17 | 79.54 | 78.27 | 78.71 | 1,626,118 | -0.56(-0.71%) |
Dec 24, 2012 | 79.10 | 79.44 | 79.03 | 79.27 | 1,419,174 | -0.43(-0.54%) |
Dec 21, 2012 | 79.63 | 79.76 | 78.30 | 79.70 | 6,035,257 | -0.32(-0.40%) |
Dec 20, 2012 | 79.88 | 80.33 | 79.46 | 80.02 | 2,287,035 | +0.32(+0.40%) |
Dec 19, 2012 | 80.26 | 80.63 | 79.46 | 79.70 | 2,948,082 | -0.33(-0.41%) |
Dec 18, 2012 | 80.34 | 80.95 | 79.96 | 80.03 | 3,346,248 | -0.41(-0.51%) |
Dec 17, 2012 | 79.39 | 80.58 | 78.63 | 80.44 | 2,764,279 | +1.08(+1.36%) |
Dec 14, 2012 | 79.67 | 80.34 | 79.00 | 79.36 | 2,349,977 | -0.48(-0.60%) |
Dec 13, 2012 | 80.87 | 81.28 | 79.29 | 79.84 | 2,873,551 | -1.35(-1.66%) |
Dec 12, 2012 | 81.89 | 82.00 | 81.15 | 81.19 | 3,197,487 | -0.89(-1.08%) |
Dec 11, 2012 | 81.45 | 82.78 | 80.71 | 82.08 | 6,100,781 | +1.58(+1.96%) |
Dec 10, 2012 | 78.77 | 80.99 | 78.68 | 80.50 | 4,884,727 | +1.82(+2.31%) |
Dec 07, 2012 | 79.03 | 79.25 | 78.25 | 78.68 | 2,008,858 | -0.40(-0.51%) |
Dec 06, 2012 | 79.28 | 79.79 | 78.83 | 79.08 | 1,970,642 | -0.32(-0.40%) |
Dec 05, 2012 | 79.35 | 79.61 | 78.40 | 79.40 | 2,474,852 | -0.04(-0.05%) |
Dec 04, 2012 | 78.90 | 79.94 | 78.82 | 79.44 | 3,734,902 | +0.85(+1.08%) |
Nov 30, 2012 | 79.63 | 79.81 | 78.38 | 78.59 | 3,365,621 | -0.80(-1.01%) |
Nov 29, 2012 | 79.00 | 79.80 | 78.86 | 79.39 | 2,350,820 | +0.50(+0.63%) |
Nov 28, 2012 | 77.89 | 78.99 | 76.98 | 78.89 | 2,515,742 | +0.75(+0.96%) |
Nov 27, 2012 | 78.71 | 79.45 | 78.06 | 78.14 | 2,604,170 | -0.64(-0.82%) |
Nov 26, 2012 | 78.21 | 78.84 | 77.67 | 78.78 | 2,428,172 | +0.27(+0.35%) |
Nov 23, 2012 | 77.77 | 78.57 | 77.71 | 78.51 | 896,369 | +0.65(+0.83%) |
Nov 21, 2012 | 77.62 | 78.11 | 77.57 | 77.86 | 2,203,006 | +0.74(+0.96%) |
Nov 20, 2012 | 75.18 | 77.16 | 74.49 | 77.12 | 2,973,488 | +1.94(+2.58%) |
Nov 19, 2012 | 75.24 | 76.10 | 74.25 | 75.18 | 3,509,318 | +0.85(+1.14%) |
Nov 16, 2012 | 73.59 | 75.00 | 73.27 | 74.33 | 4,086,503 | +0.79(+1.07%) |
Nov 15, 2012 | 74.73 | 74.79 | 73.34 | 73.54 | 3,611,430 | -1.21(-1.62%) |
Nov 14, 2012 | 74.57 | 75.86 | 74.35 | 74.75 | 3,873,607 | +0.35(+0.47%) |
Nov 13, 2012 | 74.91 | 76.13 | 74.39 | 74.40 | 3,129,537 | -1.26(-1.67%) |
Nov 12, 2012 | 78.02 | 78.46 | 74.30 | 75.66 | 7,527,481 | +4.16(+5.82%) |
Nov 09, 2012 | 71.30 | 73.01 | 71.23 | 71.50 | 2,666,013 | +0.20(+0.28%) |
Nov 08, 2012 | 72.29 | 72.67 | 71.25 | 71.30 | 1,706,163 | -1.26(-1.74%) |
Nov 07, 2012 | 73.42 | 73.42 | 71.80 | 72.56 | 2,477,693 | -1.50(-2.03%) |
Nov 06, 2012 | 73.54 | 74.49 | 73.23 | 74.06 | 1,790,244 | +0.76(+1.04%) |
Nov 05, 2012 | 72.86 | 73.53 | 72.55 | 73.30 | 2,012,606 | +0.26(+0.36%) |
Nov 02, 2012 | 75.01 | 75.01 | 72.95 | 73.04 | 2,131,514 | -1.77(-2.37%) |