Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 101.15 | 101.83 | 100.57 | 101.08 | 99,398 | +0.08(+0.08%) |
Mar 27, 2013 | 101.63 | 101.88 | 100.34 | 101.00 | 51,700 | -1.61(-1.57%) |
Mar 26, 2013 | 102.19 | 103.06 | 101.12 | 102.61 | 56,076 | +0.85(+0.84%) |
Mar 25, 2013 | 104.23 | 104.27 | 100.61 | 101.76 | 130,368 | -2.10(-2.02%) |
Mar 22, 2013 | 107.86 | 107.91 | 103.31 | 103.86 | 143,049 | -4.21(-3.90%) |
Mar 21, 2013 | 107.37 | 108.27 | 107.29 | 108.07 | 70,797 | -0.40(-0.37%) |
Mar 20, 2013 | 108.11 | 108.98 | 106.25 | 108.47 | 87,424 | +1.02(+0.95%) |
Mar 19, 2013 | 109.56 | 110.52 | 106.65 | 107.45 | 179,655 | -1.54(-1.41%) |
Mar 18, 2013 | 110.83 | 111.77 | 108.87 | 108.99 | 134,320 | -3.29(-2.93%) |
Mar 15, 2013 | 113.19 | 113.42 | 111.81 | 112.28 | 90,253 | -0.65(-0.58%) |
Mar 14, 2013 | 113.12 | 113.98 | 111.85 | 112.93 | 75,320 | +0.13(+0.12%) |
Mar 13, 2013 | 112.97 | 113.17 | 112.32 | 112.80 | 46,037 | +0.11(+0.10%) |
Mar 12, 2013 | 112.50 | 114.30 | 111.60 | 112.69 | 29,996 | +0.00(+0.00%) |
Mar 11, 2013 | 113.53 | 113.72 | 111.46 | 112.69 | 56,882 | -1.50(-1.31%) |
Mar 08, 2013 | 112.88 | 114.50 | 112.05 | 114.19 | 68,347 | +2.11(+1.88%) |
Mar 07, 2013 | 112.41 | 112.95 | 110.60 | 112.08 | 86,274 | -0.57(-0.51%) |
Mar 06, 2013 | 113.93 | 114.20 | 111.34 | 112.65 | 82,259 | -0.80(-0.71%) |
Mar 05, 2013 | 107.64 | 114.81 | 107.19 | 113.45 | 355,093 | +10.40(+10.09%) |
Mar 04, 2013 | 102.67 | 103.46 | 101.55 | 103.05 | 118,769 | -0.04(-0.04%) |
Mar 01, 2013 | 100.90 | 103.53 | 99.80 | 103.09 | 46,090 | +1.21(+1.19%) |
Feb 28, 2013 | 102.34 | 103.77 | 101.65 | 101.88 | 58,396 | -0.31(-0.30%) |
Feb 27, 2013 | 103.39 | 103.95 | 100.88 | 102.19 | 204,606 | -0.99(-0.96%) |
Feb 26, 2013 | 100.58 | 105.01 | 100.57 | 103.18 | 253,513 | +4.09(+4.13%) |
Feb 25, 2013 | 102.52 | 102.55 | 98.67 | 99.09 | 105,799 | -3.16(-3.09%) |
Feb 22, 2013 | 101.58 | 102.88 | 100.64 | 102.25 | 83,337 | +1.32(+1.31%) |
Feb 21, 2013 | 102.94 | 103.00 | 100.10 | 100.93 | 122,266 | -1.78(-1.73%) |
Feb 20, 2013 | 106.60 | 107.03 | 102.66 | 102.71 | 86,222 | -3.95(-3.70%) |
Feb 19, 2013 | 104.37 | 106.96 | 103.61 | 106.66 | 147,416 | +2.58(+2.48%) |
Feb 15, 2013 | 100.35 | 105.34 | 99.78 | 104.08 | 201,867 | +5.11(+5.16%) |
Feb 14, 2013 | 99.50 | 100.32 | 98.04 | 98.97 | 52,078 | -0.80(-0.80%) |
Feb 13, 2013 | 100.09 | 100.13 | 98.23 | 99.77 | 45,996 | +0.01(+0.01%) |
Feb 12, 2013 | 98.02 | 99.79 | 97.52 | 99.76 | 95,455 | +1.71(+1.74%) |
Feb 11, 2013 | 99.17 | 99.17 | 97.50 | 98.05 | 29,935 | -0.88(-0.89%) |
Feb 08, 2013 | 97.55 | 99.47 | 97.55 | 98.93 | 48,970 | +0.85(+0.87%) |
Feb 07, 2013 | 98.96 | 98.96 | 97.39 | 98.08 | 32,725 | -0.96(-0.97%) |
Feb 06, 2013 | 100.01 | 100.12 | 98.05 | 99.04 | 65,098 | -0.12(-0.12%) |
Feb 04, 2013 | 101.49 | 102.25 | 99.00 | 99.16 | 92,521 | -3.20(-3.13%) |
Feb 01, 2013 | 100.90 | 103.65 | 99.01 | 102.36 | 163,890 | +2.09(+2.08%) |
Jan 31, 2013 | 100.74 | 102.36 | 100.07 | 100.27 | 109,725 | -0.47(-0.47%) |
Jan 30, 2013 | 99.69 | 101.49 | 99.01 | 100.74 | 90,043 | +0.63(+0.63%) |
Jan 29, 2013 | 97.60 | 105.89 | 96.00 | 100.11 | 259,385 | +0.72(+0.72%) |
Jan 28, 2013 | 102.31 | 103.55 | 99.00 | 99.39 | 185,346 | -2.42(-2.38%) |
Jan 25, 2013 | 96.00 | 104.51 | 95.79 | 101.81 | 195,547 | +6.56(+6.89%) |
Jan 24, 2013 | 94.06 | 95.41 | 93.06 | 95.25 | 54,722 | +0.79(+0.84%) |
Jan 23, 2013 | 93.20 | 94.87 | 91.60 | 94.46 | 94,901 | +1.38(+1.48%) |
Jan 22, 2013 | 93.53 | 93.60 | 92.10 | 93.08 | 53,595 | -0.71(-0.76%) |
Jan 18, 2013 | 94.30 | 94.30 | 93.00 | 93.79 | 80,995 | -0.47(-0.50%) |
Jan 17, 2013 | 94.40 | 95.34 | 93.57 | 94.26 | 48,776 | +0.00(+0.00%) |
Jan 16, 2013 | 94.59 | 95.61 | 94.08 | 94.26 | 88,663 | -0.58(-0.61%) |
Jan 15, 2013 | 93.75 | 96.45 | 93.44 | 94.84 | 72,893 | +0.51(+0.54%) |
Jan 14, 2013 | 93.53 | 94.61 | 92.90 | 94.33 | 51,506 | +0.39(+0.42%) |
Jan 11, 2013 | 93.57 | 94.45 | 93.21 | 93.94 | 75,986 | +0.53(+0.57%) |
Jan 10, 2013 | 93.75 | 94.35 | 92.67 | 93.41 | 87,010 | +0.18(+0.19%) |
Jan 09, 2013 | 92.65 | 94.32 | 92.28 | 93.23 | 140,493 | +0.78(+0.84%) |
Jan 08, 2013 | 93.76 | 94.74 | 92.33 | 92.45 | 92,830 | -1.22(-1.30%) |
Jan 07, 2013 | 92.59 | 93.95 | 92.00 | 93.67 | 138,462 | +0.68(+0.73%) |
Jan 04, 2013 | 92.54 | 94.34 | 91.86 | 92.99 | 73,323 | +0.54(+0.59%) |
Jan 03, 2013 | 95.41 | 96.04 | 91.79 | 92.45 | 131,178 | -3.04(-3.19%) |