Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 957.98 | 966.24 | 950.26 | 954.65 | 0 | -4.05(-0.42%) |
Jan 30, 2013 | 963.67 | 969.89 | 953.03 | 958.70 | 0 | +0.04(+0.00%) |
Jan 29, 2013 | 959.83 | 966.95 | 947.99 | 958.66 | 0 | +2.21(+0.23%) |
Jan 28, 2013 | 952.95 | 965.03 | 943.94 | 956.45 | 0 | +3.08(+0.32%) |
Jan 25, 2013 | 955.91 | 967.84 | 941.54 | 953.38 | 0 | +0.47(+0.05%) |
Jan 24, 2013 | 956.24 | 967.88 | 947.67 | 952.90 | 0 | -31.55(-3.20%) |
Jan 23, 2013 | 978.63 | 988.39 | 973.27 | 984.45 | 0 | +9.01(+0.92%) |
Jan 22, 2013 | 974.25 | 981.00 | 965.20 | 975.43 | 0 | +1.02(+0.10%) |
Jan 18, 2013 | 974.41 | 974.41 | 974.41 | 0 | +0.14(+0.01%) | |
Jan 17, 2013 | 977.87 | 982.93 | 969.42 | 974.28 | 0 | +3.01(+0.31%) |
Jan 16, 2013 | 962.74 | 976.73 | 958.82 | 971.27 | 0 | +10.92(+1.14%) |
Jan 15, 2013 | 959.03 | 969.87 | 949.43 | 960.36 | 0 | -1.87(-0.19%) |
Jan 14, 2013 | 958.93 | 969.53 | 953.39 | 962.22 | 0 | -7.32(-0.76%) |
Jan 12, 2013 | 967.46 | 975.31 | 961.69 | 969.55 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 967.46 | 975.32 | 961.69 | 969.55 | 0 | +2.78(+0.29%) |
Jan 10, 2013 | 970.51 | 976.00 | 955.53 | 966.77 | 0 | +3.56(+0.37%) |
Jan 09, 2013 | 967.69 | 971.93 | 959.47 | 963.21 | 0 | -4.54(-0.47%) |
Jan 08, 2013 | 972.07 | 977.16 | 961.47 | 967.76 | 0 | -3.26(-0.34%) |
Jan 07, 2013 | 969.73 | 978.43 | 960.82 | 971.01 | 0 | -3.62(-0.37%) |
Jan 04, 2013 | 979.51 | 986.26 | 967.88 | 974.63 | 0 | -8.78(-0.89%) |
Jan 03, 2013 | 989.52 | 995.10 | 977.98 | 983.41 | 0 | -24.84(-2.46%) |
Jan 02, 2013 | 1004 | 1012 | 991.45 | 1008 | 0 | +21.65(+2.19%) |
Dec 31, 2012 | 986.60 | 986.60 | 986.60 | 0 | +22.38(+2.32%) | |
Dec 28, 2012 | 966.72 | 974.29 | 961.56 | 964.22 | 0 | -9.46(-0.97%) |
Dec 27, 2012 | 971.61 | 977.36 | 959.35 | 973.68 | 0 | +3.10(+0.32%) |
Dec 26, 2012 | 980.65 | 983.92 | 966.30 | 970.58 | 0 | -14.05(-1.43%) |
Dec 24, 2012 | 984.62 | 984.62 | 984.62 | 0 | -2.53(-0.26%) | |
Dec 21, 2012 | 983.65 | 991.93 | 975.05 | 987.15 | 0 | -7.71(-0.78%) |
Dec 20, 2012 | 994.43 | 1002 | 983.74 | 994.86 | 0 | +2.78(+0.28%) |
Dec 19, 2012 | 1002 | 1006 | 990.45 | 992.08 | 0 | -9.07(-0.91%) |
Dec 18, 2012 | 989.07 | 1004 | 983.98 | 1001 | 0 | +16.10(+1.63%) |
Dec 17, 2012 | 974.22 | 988.12 | 967.39 | 985.05 | 0 | +11.54(+1.19%) |
Dec 14, 2012 | 979.51 | 984.82 | 968.88 | 973.51 | 0 | -15.22(-1.54%) |
Dec 13, 2012 | 991.73 | 1000 | 983.59 | 988.74 | 0 | -6.87(-0.69%) |
Dec 12, 2012 | 1005 | 1010 | 990.64 | 995.61 | 0 | -5.55(-0.55%) |
Dec 11, 2012 | 1001 | 1014 | 994.26 | 1001 | 0 | +6.76(+0.68%) |
Dec 10, 2012 | 991.14 | 1004 | 985.00 | 994.40 | 0 | -2.03(-0.20%) |
Dec 07, 2012 | 1009 | 1013 | 990.62 | 996.43 | 0 | -7.03(-0.70%) |
Dec 06, 2012 | 992.63 | 1011 | 982.37 | 1003 | 0 | +4.80(+0.48%) |
Dec 05, 2012 | 1015 | 1021 | 991.81 | 998.66 | 0 | -19.49(-1.91%) |
Dec 04, 2012 | 1021 | 1027 | 1011 | 1018 | 0 | -8.07(-0.79%) |
Nov 30, 2012 | 1026 | 1033 | 1018 | 1026 | 0 | -0.22(-0.02%) |
Nov 29, 2012 | 1025 | 1034 | 1018 | 1026 | 0 | +2.17(+0.21%) |
Nov 28, 2012 | 1011 | 1027 | 1004 | 1024 | 0 | +7.90(+0.78%) |
Nov 27, 2012 | 1022 | 1027 | 1011 | 1016 | 0 | -6.28(-0.61%) |
Nov 26, 2012 | 1015 | 1027 | 1007 | 1023 | 0 | +7.62(+0.75%) |
Nov 24, 2012 | 1006 | 1016 | 1001 | 1015 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 1006 | 1016 | 1001 | 1015 | 0 | +18.16(+1.82%) |
Nov 22, 2012 | 996.87 | 996.87 | 996.87 | 996.87 | 0 | +0.00(+0.00%) |
Nov 21, 2012 | 994.75 | 1003 | 988.13 | 996.87 | 0 | +3.55(+0.36%) |
Nov 20, 2012 | 998.56 | 1022 | 982.77 | 993.32 | 0 | -1.77(-0.18%) |
Nov 19, 2012 | 975.16 | 998.46 | 970.70 | 995.09 | 0 | +33.50(+3.48%) |
Nov 16, 2012 | 961.66 | 968.29 | 942.51 | 961.58 | 0 | +0.07(+0.01%) |
Nov 15, 2012 | 971.06 | 976.48 | 953.80 | 961.51 | 0 | -11.50(-1.18%) |
Nov 14, 2012 | 986.82 | 990.53 | 970.53 | 973.01 | 0 | -10.68(-1.09%) |
Nov 13, 2012 | 978.27 | 993.57 | 972.91 | 983.69 | 0 | -4.86(-0.49%) |
Nov 12, 2012 | 999.10 | 1003 | 982.61 | 988.55 | 0 | -5.05(-0.51%) |
Nov 09, 2012 | 989.17 | 1005 | 982.23 | 993.61 | 0 | +1.51(+0.15%) |
Nov 08, 2012 | 1012 | 1019 | 989.48 | 992.09 | 0 | -19.01(-1.88%) |
Nov 07, 2012 | 1027 | 1037 | 1006 | 1011 | 0 | -25.67(-2.48%) |
Nov 06, 2012 | 1038 | 1045 | 1028 | 1037 | 0 | +4.75(+0.46%) |
Nov 05, 2012 | 1030 | 1037 | 1021 | 1032 | 0 | +7.19(+0.70%) |
Nov 02, 2012 | 1042 | 1046 | 1022 | 1025 | 0 | -15.12(-1.45%) |