Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 88.44 | 92.70 | 87.53 | 91.14 | 797,368 | +2.28(+2.57%) |
Apr 29, 2013 | 87.93 | 89.38 | 87.26 | 88.85 | 517,771 | +1.60(+1.83%) |
Apr 26, 2013 | 87.86 | 88.46 | 86.35 | 87.25 | 210,769 | -1.20(-1.36%) |
Apr 25, 2013 | 89.44 | 90.15 | 88.31 | 88.46 | 371,402 | -0.55(-0.62%) |
Apr 24, 2013 | 87.25 | 89.44 | 86.86 | 89.01 | 332,467 | +1.79(+2.05%) |
Apr 23, 2013 | 86.52 | 87.43 | 86.34 | 87.22 | 218,515 | +1.35(+1.58%) |
Apr 22, 2013 | 86.00 | 86.08 | 83.95 | 85.87 | 289,630 | +0.13(+0.15%) |
Apr 19, 2013 | 86.07 | 87.71 | 85.26 | 85.74 | 425,249 | +0.42(+0.50%) |
Apr 18, 2013 | 87.71 | 87.95 | 84.85 | 85.31 | 321,461 | -1.80(-2.07%) |
Apr 17, 2013 | 87.44 | 87.81 | 85.78 | 87.12 | 334,766 | -1.42(-1.60%) |
Apr 16, 2013 | 85.74 | 88.65 | 85.73 | 88.54 | 343,443 | +4.11(+4.86%) |
Apr 15, 2013 | 88.44 | 88.48 | 84.22 | 84.43 | 436,817 | -4.67(-5.24%) |
Apr 12, 2013 | 90.07 | 90.63 | 88.85 | 89.10 | 201,069 | -1.31(-1.45%) |
Apr 11, 2013 | 90.14 | 90.96 | 89.97 | 90.40 | 338,847 | +0.23(+0.26%) |
Apr 10, 2013 | 89.58 | 90.33 | 89.42 | 90.17 | 265,111 | +0.85(+0.95%) |
Apr 09, 2013 | 89.76 | 89.99 | 88.47 | 89.32 | 308,985 | -0.42(-0.46%) |
Apr 08, 2013 | 89.29 | 89.92 | 88.65 | 89.74 | 226,781 | +0.51(+0.58%) |
Apr 05, 2013 | 87.09 | 89.32 | 86.84 | 89.22 | 329,842 | +1.11(+1.26%) |
Apr 04, 2013 | 88.77 | 89.18 | 88.08 | 88.11 | 314,311 | -0.48(-0.54%) |
Apr 03, 2013 | 90.89 | 91.22 | 87.95 | 88.59 | 605,523 | -2.39(-2.63%) |
Apr 02, 2013 | 92.05 | 92.18 | 90.74 | 90.98 | 306,501 | -0.98(-1.07%) |
Apr 01, 2013 | 92.01 | 92.41 | 91.49 | 91.97 | 308,193 | -0.10(-0.11%) |
Mar 28, 2013 | 92.09 | 92.62 | 91.25 | 92.06 | 376,554 | +0.05(+0.06%) |
Mar 27, 2013 | 96.17 | 96.17 | 90.31 | 92.01 | 282,999 | -0.04(-0.04%) |
Mar 26, 2013 | 92.23 | 92.51 | 91.41 | 92.05 | 610,876 | +0.14(+0.16%) |
Mar 25, 2013 | 92.91 | 93.50 | 91.42 | 91.90 | 476,747 | -0.76(-0.82%) |
Mar 22, 2013 | 93.05 | 93.78 | 92.50 | 92.66 | 1,227,918 | +0.14(+0.15%) |
Mar 21, 2013 | 92.73 | 93.14 | 92.29 | 92.53 | 438,386 | -0.66(-0.71%) |
Mar 20, 2013 | 93.65 | 93.65 | 92.91 | 93.18 | 496,571 | +0.24(+0.26%) |
Mar 19, 2013 | 94.00 | 94.79 | 92.71 | 92.94 | 397,065 | -0.82(-0.88%) |
Mar 18, 2013 | 92.75 | 94.75 | 92.75 | 93.76 | 470,009 | +0.30(+0.32%) |
Mar 15, 2013 | 94.26 | 94.90 | 92.95 | 93.46 | 1,116,488 | -1.03(-1.09%) |
Mar 14, 2013 | 94.90 | 95.86 | 94.13 | 94.49 | 691,120 | -0.08(-0.09%) |
Mar 13, 2013 | 93.91 | 94.99 | 93.69 | 94.57 | 461,638 | +0.79(+0.84%) |
Mar 12, 2013 | 94.56 | 94.66 | 93.63 | 93.79 | 484,808 | -0.70(-0.74%) |
Mar 11, 2013 | 94.42 | 95.43 | 93.65 | 94.49 | 688,146 | -0.15(-0.16%) |
Mar 08, 2013 | 93.98 | 94.74 | 93.54 | 94.65 | 1,155,261 | +1.33(+1.42%) |
Mar 07, 2013 | 92.01 | 93.48 | 91.69 | 93.32 | 521,503 | +1.17(+1.27%) |
Mar 06, 2013 | 91.89 | 92.90 | 91.58 | 92.15 | 333,473 | +0.57(+0.62%) |
Mar 05, 2013 | 89.84 | 92.15 | 89.57 | 91.58 | 312,612 | +2.32(+2.60%) |
Mar 04, 2013 | 88.52 | 89.48 | 88.52 | 89.26 | 290,760 | +0.44(+0.50%) |
Mar 01, 2013 | 86.77 | 89.60 | 86.61 | 88.82 | 418,602 | +1.16(+1.33%) |
Feb 28, 2013 | 88.28 | 88.41 | 86.82 | 87.65 | 452,761 | +0.85(+0.98%) |
Feb 27, 2013 | 85.79 | 87.51 | 85.79 | 86.80 | 370,662 | +1.06(+1.23%) |
Feb 26, 2013 | 86.13 | 86.49 | 84.46 | 85.75 | 616,555 | +0.71(+0.83%) |
Feb 25, 2013 | 88.51 | 88.51 | 84.94 | 85.04 | 416,898 | -3.11(-3.53%) |
Feb 22, 2013 | 88.70 | 90.07 | 87.78 | 88.15 | 485,036 | +0.18(+0.20%) |
Feb 21, 2013 | 88.31 | 88.62 | 87.12 | 87.97 | 493,056 | -0.66(-0.74%) |
Feb 20, 2013 | 91.60 | 91.63 | 88.26 | 88.62 | 460,632 | -3.07(-3.35%) |
Feb 19, 2013 | 91.58 | 92.50 | 91.13 | 91.70 | 582,813 | +0.85(+0.94%) |
Feb 15, 2013 | 89.94 | 91.62 | 89.87 | 90.84 | 316,102 | +0.66(+0.74%) |
Feb 14, 2013 | 89.55 | 90.27 | 89.15 | 90.18 | 543,919 | +0.74(+0.82%) |
Feb 13, 2013 | 88.74 | 89.86 | 88.43 | 89.44 | 477,868 | +0.99(+1.12%) |
Feb 12, 2013 | 87.98 | 89.12 | 86.75 | 88.45 | 466,066 | +0.32(+0.37%) |
Feb 11, 2013 | 92.08 | 92.08 | 86.70 | 88.13 | 454,162 | -0.18(-0.20%) |
Feb 08, 2013 | 88.02 | 88.53 | 87.59 | 88.31 | 139,613 | +0.81(+0.92%) |
Feb 07, 2013 | 88.86 | 89.06 | 86.57 | 87.50 | 258,942 | -1.64(-1.84%) |
Feb 06, 2013 | 87.60 | 89.28 | 86.93 | 89.14 | 306,347 | +1.47(+1.68%) |
Feb 04, 2013 | 87.97 | 88.81 | 87.47 | 87.67 | 231,986 | -0.72(-0.81%) |