Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 92.43 | 93.32 | 87.42 | 89.56 | 4,933,199 | -4.04(-4.31%) |
Jan 30, 2013 | 94.66 | 95.12 | 93.50 | 93.59 | 1,613,464 | -1.57(-1.65%) |
Jan 29, 2013 | 94.87 | 95.64 | 94.64 | 95.17 | 1,583,763 | +0.19(+0.20%) |
Jan 28, 2013 | 95.86 | 95.95 | 94.95 | 94.97 | 1,081,179 | -0.54(-0.56%) |
Jan 25, 2013 | 95.46 | 96.17 | 95.31 | 95.51 | 1,045,456 | +0.06(+0.06%) |
Jan 24, 2013 | 96.22 | 96.26 | 95.03 | 95.46 | 1,025,901 | -0.43(-0.45%) |
Jan 23, 2013 | 95.72 | 96.06 | 95.70 | 95.88 | 912,336 | -0.13(-0.14%) |
Jan 22, 2013 | 95.38 | 96.02 | 95.38 | 96.01 | 792,266 | +0.41(+0.43%) |
Jan 18, 2013 | 95.46 | 95.68 | 94.88 | 95.61 | 791,953 | -0.01(-0.01%) |
Jan 17, 2013 | 95.51 | 95.74 | 95.15 | 95.62 | 854,359 | +0.45(+0.47%) |
Jan 16, 2013 | 95.15 | 95.48 | 94.86 | 95.17 | 750,194 | -0.30(-0.32%) |
Jan 15, 2013 | 94.06 | 95.57 | 94.06 | 95.48 | 695,796 | +1.08(+1.14%) |
Jan 14, 2013 | 94.08 | 94.53 | 93.95 | 94.40 | 721,023 | +0.45(+0.48%) |
Jan 11, 2013 | 94.61 | 95.06 | 93.84 | 93.95 | 881,130 | -0.64(-0.68%) |
Jan 10, 2013 | 94.61 | 94.72 | 94.02 | 94.59 | 855,207 | +0.31(+0.33%) |
Jan 09, 2013 | 94.09 | 94.41 | 93.60 | 94.28 | 756,861 | +0.38(+0.40%) |
Jan 08, 2013 | 94.09 | 94.59 | 93.54 | 93.90 | 752,556 | -0.29(-0.31%) |
Jan 07, 2013 | 93.80 | 94.37 | 93.47 | 94.19 | 811,377 | +0.10(+0.10%) |
Jan 04, 2013 | 94.38 | 94.61 | 94.00 | 94.10 | 719,600 | -0.28(-0.30%) |
Jan 03, 2013 | 94.10 | 94.83 | 93.79 | 94.38 | 668,947 | +0.52(+0.55%) |
Jan 02, 2013 | 94.50 | 94.66 | 93.23 | 93.86 | 1,295,072 | +0.30(+0.32%) |
Dec 31, 2012 | 92.53 | 93.56 | 92.21 | 93.56 | 842,445 | +1.11(+1.20%) |
Dec 28, 2012 | 93.16 | 93.81 | 92.45 | 92.45 | 728,620 | -1.24(-1.33%) |
Dec 27, 2012 | 92.87 | 93.78 | 92.59 | 93.69 | 732,309 | +1.17(+1.26%) |
Dec 26, 2012 | 93.74 | 93.79 | 92.34 | 92.52 | 1,011,288 | -1.00(-1.07%) |
Dec 24, 2012 | 93.04 | 93.85 | 92.65 | 93.52 | 517,919 | -0.09(-0.10%) |
Dec 21, 2012 | 92.03 | 93.79 | 92.02 | 93.61 | 4,076,263 | +0.74(+0.80%) |
Dec 20, 2012 | 90.87 | 92.93 | 90.67 | 92.87 | 1,870,470 | +1.49(+1.63%) |
Dec 19, 2012 | 91.33 | 91.88 | 91.33 | 91.39 | 1,318,562 | -0.03(-0.04%) |
Dec 18, 2012 | 91.56 | 91.82 | 91.17 | 91.42 | 1,331,828 | +0.18(+0.20%) |
Dec 17, 2012 | 91.37 | 91.78 | 90.70 | 91.24 | 1,461,420 | +0.40(+0.44%) |
Dec 14, 2012 | 90.97 | 91.54 | 90.41 | 90.84 | 1,641,555 | +0.08(+0.09%) |
Dec 13, 2012 | 91.54 | 91.63 | 90.37 | 90.76 | 1,039,094 | -1.01(-1.10%) |
Dec 12, 2012 | 91.62 | 92.56 | 90.75 | 91.77 | 1,221,669 | +0.61(+0.67%) |
Dec 11, 2012 | 91.29 | 91.69 | 90.89 | 91.16 | 1,273,579 | +0.07(+0.08%) |
Dec 10, 2012 | 93.14 | 93.14 | 91.00 | 91.09 | 1,048,486 | -0.49(-0.53%) |
Dec 07, 2012 | 93.05 | 93.05 | 91.21 | 91.58 | 2,902,116 | -1.58(-1.69%) |
Dec 06, 2012 | 90.91 | 93.15 | 90.80 | 93.15 | 3,713,571 | +2.23(+2.46%) |
Dec 05, 2012 | 91.90 | 92.28 | 90.90 | 90.92 | 1,765,886 | -1.03(-1.12%) |
Dec 04, 2012 | 91.10 | 91.95 | 91.00 | 91.95 | 2,198,251 | +1.67(+1.85%) |
Nov 30, 2012 | 91.39 | 91.45 | 90.25 | 90.28 | 4,696,987 | -0.86(-0.94%) |
Nov 29, 2012 | 91.05 | 91.72 | 90.43 | 91.14 | 14,079,642 | +0.68(+0.75%) |
Nov 28, 2012 | 90.19 | 90.84 | 89.48 | 90.46 | 2,148,184 | -0.21(-0.23%) |
Nov 27, 2012 | 87.00 | 92.87 | 86.93 | 90.67 | 4,875,017 | +2.33(+2.64%) |
Nov 26, 2012 | 87.71 | 89.21 | 87.41 | 88.34 | 760,464 | +0.28(+0.32%) |
Nov 23, 2012 | 87.71 | 88.41 | 87.40 | 88.06 | 325,823 | +0.79(+0.90%) |
Nov 21, 2012 | 88.63 | 88.99 | 87.25 | 87.27 | 1,137,093 | -1.20(-1.36%) |
Nov 20, 2012 | 88.93 | 88.99 | 87.96 | 88.47 | 1,390,076 | -0.57(-0.64%) |
Nov 19, 2012 | 89.13 | 93.61 | 88.55 | 89.04 | 902,433 | +0.75(+0.85%) |
Nov 16, 2012 | 87.56 | 88.41 | 86.49 | 88.28 | 944,796 | +0.81(+0.92%) |
Nov 15, 2012 | 87.44 | 87.76 | 86.40 | 87.47 | 1,226,858 | +0.05(+0.06%) |
Nov 14, 2012 | 89.52 | 89.58 | 87.07 | 87.42 | 812,022 | -1.86(-2.08%) |
Nov 13, 2012 | 89.36 | 90.09 | 89.13 | 89.28 | 598,072 | -0.58(-0.64%) |
Nov 12, 2012 | 90.68 | 90.68 | 89.34 | 89.85 | 432,549 | -0.53(-0.58%) |
Nov 09, 2012 | 90.93 | 91.19 | 90.30 | 90.38 | 541,592 | -0.63(-0.69%) |
Nov 08, 2012 | 92.68 | 92.78 | 91.00 | 91.01 | 767,451 | -1.69(-1.82%) |
Nov 07, 2012 | 93.56 | 94.00 | 92.65 | 92.69 | 769,972 | -1.03(-1.10%) |
Nov 06, 2012 | 93.92 | 94.26 | 93.09 | 93.73 | 815,237 | -0.14(-0.15%) |
Nov 05, 2012 | 93.83 | 94.32 | 93.27 | 93.87 | 784,670 | -0.47(-0.50%) |
Nov 02, 2012 | 94.29 | 95.70 | 94.06 | 94.35 | 852,974 | +0.56(+0.60%) |