Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 91.18 | 92.58 | 91.00 | 92.58 | 1,057,146 | +1.38(+1.52%) |
Apr 29, 2013 | 90.87 | 91.34 | 90.35 | 91.20 | 633,466 | +0.58(+0.64%) |
Apr 26, 2013 | 91.32 | 91.25 | 90.27 | 90.62 | 732,290 | -0.63(-0.69%) |
Apr 25, 2013 | 91.83 | 91.86 | 90.85 | 91.25 | 825,302 | -0.66(-0.72%) |
Apr 24, 2013 | 91.95 | 92.57 | 91.73 | 91.91 | 967,168 | +0.13(+0.14%) |
Apr 23, 2013 | 92.13 | 92.13 | 91.23 | 91.78 | 1,025,318 | -0.12(-0.13%) |
Apr 22, 2013 | 92.67 | 92.67 | 91.53 | 91.90 | 993,159 | -0.70(-0.76%) |
Apr 19, 2013 | 92.21 | 92.85 | 91.75 | 92.60 | 848,996 | +0.74(+0.80%) |
Apr 18, 2013 | 91.57 | 92.09 | 90.79 | 91.86 | 746,874 | +0.57(+0.63%) |
Apr 17, 2013 | 92.96 | 92.96 | 91.25 | 91.29 | 1,818,791 | -1.89(-2.02%) |
Apr 16, 2013 | 92.81 | 93.47 | 92.10 | 93.18 | 962,613 | +1.00(+1.08%) |
Apr 15, 2013 | 93.75 | 94.20 | 92.18 | 92.19 | 1,041,200 | -2.16(-2.29%) |
Apr 12, 2013 | 93.63 | 94.36 | 93.50 | 94.34 | 978,200 | +0.61(+0.65%) |
Apr 11, 2013 | 92.99 | 94.20 | 92.91 | 93.74 | 1,056,349 | +0.85(+0.91%) |
Apr 10, 2013 | 93.42 | 93.42 | 92.57 | 92.89 | 761,818 | -0.01(-0.01%) |
Apr 09, 2013 | 92.49 | 93.24 | 91.60 | 92.90 | 1,000,073 | +0.33(+0.35%) |
Apr 08, 2013 | 92.82 | 93.03 | 92.25 | 92.57 | 1,044,123 | -0.29(-0.31%) |
Apr 05, 2013 | 91.27 | 92.93 | 91.13 | 92.86 | 1,432,378 | +0.85(+0.92%) |
Apr 04, 2013 | 89.28 | 92.02 | 89.21 | 92.01 | 1,597,452 | +2.94(+3.30%) |
Apr 03, 2013 | 89.23 | 89.42 | 88.73 | 89.07 | 1,030,728 | -0.10(-0.11%) |
Apr 02, 2013 | 89.69 | 89.91 | 89.00 | 89.17 | 860,684 | +0.03(+0.04%) |
Apr 01, 2013 | 88.50 | 89.16 | 88.15 | 89.14 | 834,326 | +0.99(+1.12%) |
Mar 28, 2013 | 88.28 | 88.44 | 87.76 | 88.15 | 1,423,799 | +0.02(+0.02%) |
Mar 27, 2013 | 88.02 | 88.39 | 87.67 | 88.13 | 942,012 | -0.31(-0.35%) |
Mar 26, 2013 | 87.68 | 88.78 | 87.68 | 88.44 | 1,135,201 | +1.14(+1.31%) |
Mar 25, 2013 | 87.79 | 88.01 | 87.18 | 87.30 | 1,152,963 | -0.21(-0.24%) |
Mar 22, 2013 | 86.64 | 87.99 | 86.58 | 87.51 | 1,231,131 | +0.95(+1.10%) |
Mar 21, 2013 | 86.83 | 87.59 | 86.53 | 86.56 | 874,214 | -0.75(-0.85%) |
Mar 20, 2013 | 87.36 | 87.69 | 86.84 | 87.31 | 822,524 | +0.23(+0.27%) |
Mar 19, 2013 | 87.73 | 88.10 | 86.44 | 87.07 | 945,034 | -0.39(-0.44%) |
Mar 18, 2013 | 88.29 | 88.87 | 87.36 | 87.46 | 1,186,577 | -1.12(-1.26%) |
Mar 15, 2013 | 88.81 | 88.98 | 88.04 | 88.58 | 1,702,876 | -0.58(-0.65%) |
Mar 14, 2013 | 87.36 | 89.29 | 87.23 | 89.16 | 2,258,715 | +1.68(+1.92%) |
Mar 13, 2013 | 86.54 | 87.62 | 86.15 | 87.48 | 1,468,531 | +0.72(+0.84%) |
Mar 12, 2013 | 85.47 | 86.88 | 85.25 | 86.75 | 2,711,515 | +1.18(+1.38%) |
Mar 11, 2013 | 85.58 | 85.76 | 84.90 | 85.57 | 1,140,891 | -0.04(-0.05%) |
Mar 08, 2013 | 86.20 | 86.27 | 84.98 | 85.62 | 1,715,667 | -0.46(-0.54%) |
Mar 07, 2013 | 87.11 | 87.64 | 85.89 | 86.08 | 1,706,374 | -1.02(-1.17%) |
Mar 06, 2013 | 87.53 | 87.77 | 86.78 | 87.10 | 1,036,060 | -0.35(-0.40%) |
Mar 05, 2013 | 87.71 | 88.14 | 87.07 | 87.45 | 1,059,217 | +0.06(+0.07%) |
Mar 04, 2013 | 86.82 | 87.49 | 86.55 | 87.39 | 2,559,530 | +0.30(+0.35%) |
Mar 01, 2013 | 85.95 | 87.11 | 85.56 | 87.09 | 1,618,845 | +0.95(+1.11%) |
Feb 28, 2013 | 86.78 | 87.02 | 86.08 | 86.13 | 2,425,321 | -0.77(-0.88%) |
Feb 27, 2013 | 87.20 | 87.66 | 86.88 | 86.90 | 1,104,291 | -0.41(-0.47%) |
Feb 26, 2013 | 87.58 | 87.87 | 86.61 | 87.31 | 1,447,289 | +0.14(+0.16%) |
Feb 25, 2013 | 89.18 | 89.23 | 87.17 | 87.17 | 1,175,399 | -1.72(-1.94%) |
Feb 22, 2013 | 88.47 | 88.94 | 88.38 | 88.89 | 1,543,415 | +0.78(+0.88%) |
Feb 21, 2013 | 89.43 | 89.60 | 88.11 | 88.11 | 1,770,740 | -1.37(-1.53%) |
Feb 20, 2013 | 89.92 | 90.43 | 89.46 | 89.49 | 1,433,160 | -0.50(-0.56%) |
Feb 19, 2013 | 90.11 | 90.38 | 89.45 | 89.99 | 805,674 | +0.11(+0.12%) |
Feb 15, 2013 | 89.69 | 89.88 | 89.21 | 89.88 | 1,721,244 | +0.14(+0.16%) |
Feb 14, 2013 | 89.29 | 90.27 | 89.29 | 89.74 | 901,062 | -0.12(-0.14%) |
Feb 13, 2013 | 90.46 | 90.55 | 89.62 | 89.86 | 855,790 | -0.41(-0.46%) |
Feb 12, 2013 | 89.45 | 90.32 | 89.22 | 90.27 | 993,687 | +0.72(+0.81%) |
Feb 11, 2013 | 88.90 | 89.96 | 88.90 | 89.55 | 1,822,253 | +0.65(+0.73%) |
Feb 08, 2013 | 87.98 | 89.07 | 87.98 | 88.90 | 1,386,171 | +1.28(+1.46%) |
Feb 07, 2013 | 88.58 | 88.58 | 87.05 | 87.62 | 1,550,981 | -1.03(-1.17%) |
Feb 06, 2013 | 87.15 | 90.03 | 87.03 | 88.66 | 3,043,656 | +1.77(+2.03%) |
Feb 04, 2013 | 86.94 | 87.19 | 85.77 | 86.89 | 5,154,108 | -0.12(-0.14%) |