Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 98.92 | 99.55 | 98.55 | 99.47 | 742,093 | +0.73(+0.74%) |
Mar 27, 2013 | 98.30 | 98.86 | 98.16 | 98.74 | 561,037 | -0.16(-0.17%) |
Mar 26, 2013 | 98.51 | 99.26 | 98.38 | 98.91 | 574,793 | +0.78(+0.80%) |
Mar 25, 2013 | 98.70 | 99.09 | 97.92 | 98.12 | 750,289 | -0.30(-0.31%) |
Mar 22, 2013 | 98.61 | 98.94 | 98.01 | 98.42 | 914,513 | -0.04(-0.04%) |
Mar 21, 2013 | 98.38 | 99.61 | 98.18 | 98.46 | 1,001,047 | -0.21(-0.21%) |
Mar 20, 2013 | 98.01 | 98.73 | 97.67 | 98.67 | 810,212 | +0.81(+0.83%) |
Mar 19, 2013 | 97.08 | 98.29 | 96.84 | 97.86 | 1,470,516 | +0.95(+0.98%) |
Mar 18, 2013 | 96.48 | 97.14 | 96.33 | 96.91 | 1,318,138 | +0.09(+0.09%) |
Mar 15, 2013 | 96.07 | 96.86 | 95.64 | 96.82 | 2,626,797 | +0.65(+0.68%) |
Mar 14, 2013 | 95.89 | 96.39 | 95.86 | 96.16 | 1,189,588 | +0.37(+0.39%) |
Mar 13, 2013 | 96.02 | 96.14 | 95.43 | 95.79 | 1,175,938 | -0.21(-0.22%) |
Mar 12, 2013 | 97.23 | 97.44 | 95.95 | 96.00 | 1,493,232 | -1.25(-1.28%) |
Mar 11, 2013 | 97.39 | 97.75 | 97.14 | 97.25 | 923,711 | -0.20(-0.21%) |
Mar 08, 2013 | 97.51 | 97.61 | 96.35 | 97.45 | 1,157,883 | +0.01(+0.01%) |
Mar 07, 2013 | 98.77 | 98.94 | 97.31 | 97.44 | 1,390,016 | -1.38(-1.40%) |
Mar 06, 2013 | 99.94 | 100.14 | 98.55 | 98.82 | 670,639 | -0.90(-0.90%) |
Mar 05, 2013 | 99.19 | 99.85 | 98.86 | 99.72 | 764,941 | +0.80(+0.81%) |
Mar 04, 2013 | 98.25 | 99.34 | 98.25 | 98.93 | 894,626 | +0.52(+0.53%) |
Mar 01, 2013 | 97.75 | 98.64 | 97.42 | 98.41 | 661,966 | +0.48(+0.49%) |
Feb 28, 2013 | 98.19 | 98.78 | 97.79 | 97.93 | 1,944,679 | -0.41(-0.41%) |
Feb 27, 2013 | 97.74 | 99.11 | 97.54 | 98.34 | 793,536 | +0.45(+0.46%) |
Feb 26, 2013 | 97.64 | 98.05 | 97.01 | 97.88 | 869,207 | +0.75(+0.77%) |
Feb 25, 2013 | 99.02 | 99.17 | 97.13 | 97.13 | 713,161 | -1.57(-1.59%) |
Feb 22, 2013 | 98.81 | 99.64 | 98.45 | 98.71 | 819,839 | +0.26(+0.26%) |
Feb 21, 2013 | 98.80 | 98.92 | 97.93 | 98.45 | 953,828 | -0.29(-0.30%) |
Feb 20, 2013 | 98.69 | 99.97 | 98.69 | 98.74 | 980,445 | -0.17(-0.17%) |
Feb 19, 2013 | 97.70 | 98.93 | 97.70 | 98.91 | 1,071,772 | +0.95(+0.97%) |
Feb 15, 2013 | 98.98 | 98.98 | 97.15 | 97.96 | 2,588,544 | -1.90(-1.91%) |
Feb 14, 2013 | 100.81 | 100.96 | 99.80 | 99.87 | 1,373,895 | -1.22(-1.20%) |
Feb 13, 2013 | 101.82 | 101.89 | 100.73 | 101.08 | 1,141,351 | -0.68(-0.67%) |
Feb 12, 2013 | 101.70 | 102.12 | 101.28 | 101.76 | 1,226,699 | +0.18(+0.18%) |
Feb 11, 2013 | 101.98 | 102.30 | 101.48 | 101.58 | 650,524 | -0.36(-0.35%) |
Feb 08, 2013 | 100.71 | 102.06 | 100.71 | 101.94 | 586,147 | +0.88(+0.87%) |
Feb 07, 2013 | 101.85 | 102.10 | 100.76 | 101.06 | 985,401 | -0.63(-0.62%) |
Feb 06, 2013 | 101.26 | 102.13 | 101.02 | 101.69 | 1,721,873 | +0.41(+0.40%) |
Feb 04, 2013 | 100.29 | 101.67 | 100.27 | 101.28 | 1,681,090 | +0.58(+0.57%) |
Feb 01, 2013 | 99.87 | 100.95 | 99.69 | 100.71 | 1,334,705 | +1.02(+1.02%) |
Jan 31, 2013 | 99.61 | 99.87 | 99.00 | 99.69 | 1,431,856 | +0.07(+0.07%) |
Jan 30, 2013 | 99.55 | 100.01 | 99.04 | 99.62 | 1,085,730 | -0.26(-0.26%) |
Jan 29, 2013 | 99.12 | 99.98 | 98.89 | 99.88 | 939,288 | +0.51(+0.51%) |
Jan 28, 2013 | 99.09 | 99.68 | 98.56 | 99.37 | 1,005,431 | +0.48(+0.48%) |
Jan 25, 2013 | 98.44 | 99.03 | 98.05 | 98.89 | 1,086,173 | +0.63(+0.64%) |
Jan 24, 2013 | 97.79 | 98.36 | 97.56 | 98.27 | 974,687 | +0.59(+0.60%) |
Jan 23, 2013 | 97.44 | 97.90 | 97.30 | 97.68 | 894,431 | -0.06(-0.07%) |
Jan 22, 2013 | 97.07 | 97.77 | 97.02 | 97.74 | 1,116,558 | +0.43(+0.44%) |
Jan 18, 2013 | 96.56 | 97.41 | 96.10 | 97.31 | 1,389,101 | +1.41(+1.47%) |
Jan 17, 2013 | 96.12 | 96.32 | 95.71 | 95.91 | 922,433 | +0.08(+0.09%) |
Jan 16, 2013 | 95.35 | 95.92 | 95.00 | 95.82 | 904,497 | +0.19(+0.20%) |
Jan 15, 2013 | 95.01 | 95.77 | 94.42 | 95.64 | 883,609 | +0.88(+0.93%) |
Jan 14, 2013 | 95.24 | 95.51 | 94.59 | 94.76 | 1,129,994 | -0.48(-0.50%) |
Jan 11, 2013 | 95.04 | 95.24 | 94.41 | 95.24 | 795,233 | +0.50(+0.53%) |
Jan 10, 2013 | 94.44 | 94.74 | 93.93 | 94.74 | 866,499 | +0.51(+0.54%) |
Jan 09, 2013 | 94.13 | 94.24 | 93.71 | 94.23 | 635,383 | +0.34(+0.37%) |
Jan 08, 2013 | 94.48 | 94.57 | 93.49 | 93.88 | 688,791 | -0.64(-0.68%) |
Jan 07, 2013 | 94.46 | 94.96 | 94.35 | 94.52 | 682,874 | -0.17(-0.18%) |
Jan 04, 2013 | 94.17 | 94.82 | 94.02 | 94.70 | 685,698 | +0.43(+0.46%) |
Jan 03, 2013 | 94.55 | 95.18 | 94.10 | 94.26 | 877,973 | -0.35(-0.37%) |