Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 98.21 | 98.71 | 97.86 | 98.40 | 2,140,330 | -0.07(-0.07%) |
Apr 29, 2013 | 97.26 | 98.57 | 96.89 | 98.46 | 974,734 | +1.42(+1.46%) |
Apr 26, 2013 | 97.07 | 97.42 | 97.04 | 97.04 | 1,229,297 | -0.08(-0.08%) |
Apr 25, 2013 | 97.27 | 97.58 | 96.56 | 97.12 | 1,477,509 | +0.04(+0.04%) |
Apr 24, 2013 | 95.31 | 98.03 | 95.02 | 97.08 | 2,427,158 | +2.72(+2.88%) |
Apr 23, 2013 | 94.59 | 95.34 | 93.23 | 94.36 | 2,049,866 | -0.12(-0.13%) |
Apr 22, 2013 | 94.67 | 94.89 | 94.19 | 94.48 | 1,702,175 | +0.00(+0.00%) |
Apr 19, 2013 | 94.97 | 95.17 | 94.00 | 94.48 | 2,108,734 | -0.03(-0.03%) |
Apr 18, 2013 | 95.18 | 95.34 | 94.22 | 94.50 | 1,932,904 | -0.39(-0.41%) |
Apr 17, 2013 | 94.23 | 95.10 | 94.01 | 94.89 | 1,777,410 | +0.09(+0.09%) |
Apr 16, 2013 | 93.31 | 94.89 | 93.16 | 94.81 | 1,356,772 | +2.10(+2.27%) |
Apr 15, 2013 | 94.67 | 95.19 | 92.71 | 92.71 | 2,041,824 | -2.85(-2.98%) |
Apr 12, 2013 | 96.40 | 97.00 | 95.38 | 95.56 | 1,312,111 | -1.16(-1.20%) |
Apr 11, 2013 | 97.26 | 97.60 | 96.61 | 96.72 | 1,948,275 | -0.53(-0.55%) |
Apr 10, 2013 | 96.18 | 97.28 | 95.93 | 97.25 | 1,525,116 | +1.39(+1.45%) |
Apr 09, 2013 | 96.32 | 96.58 | 95.60 | 95.86 | 1,170,352 | -0.16(-0.16%) |
Apr 08, 2013 | 95.56 | 96.04 | 95.00 | 96.02 | 698,965 | +0.48(+0.50%) |
Apr 05, 2013 | 94.79 | 95.58 | 94.62 | 95.54 | 898,686 | -0.24(-0.25%) |
Apr 04, 2013 | 95.29 | 96.40 | 95.03 | 95.78 | 1,080,982 | +0.82(+0.86%) |
Apr 03, 2013 | 95.43 | 96.28 | 94.73 | 94.96 | 1,645,965 | -0.59(-0.62%) |
Apr 02, 2013 | 95.93 | 95.99 | 95.25 | 95.56 | 1,248,707 | -0.07(-0.07%) |
Apr 01, 2013 | 96.26 | 96.39 | 95.37 | 95.62 | 1,412,517 | -0.40(-0.41%) |
Mar 28, 2013 | 96.02 | 96.38 | 95.65 | 96.02 | 2,226,231 | +0.17(+0.18%) |
Mar 27, 2013 | 96.07 | 96.08 | 95.19 | 95.85 | 1,060,009 | -0.65(-0.68%) |
Mar 26, 2013 | 96.85 | 97.28 | 96.24 | 96.50 | 860,404 | -0.03(-0.04%) |
Mar 25, 2013 | 96.76 | 96.76 | 95.62 | 96.54 | 1,455,490 | +0.47(+0.49%) |
Mar 22, 2013 | 95.79 | 96.46 | 95.54 | 96.06 | 908,907 | +0.28(+0.29%) |
Mar 21, 2013 | 96.16 | 96.99 | 95.75 | 95.79 | 1,820,290 | -2.04(-2.09%) |
Mar 20, 2013 | 98.11 | 98.24 | 97.69 | 97.83 | 1,019,383 | +0.14(+0.14%) |
Mar 19, 2013 | 97.35 | 97.84 | 96.80 | 97.69 | 1,615,725 | +0.42(+0.43%) |
Mar 18, 2013 | 96.86 | 97.50 | 96.73 | 97.27 | 1,176,041 | -0.47(-0.48%) |
Mar 15, 2013 | 97.35 | 98.13 | 97.08 | 97.74 | 1,616,553 | -0.05(-0.05%) |
Mar 14, 2013 | 97.41 | 97.81 | 97.14 | 97.79 | 1,131,274 | +0.71(+0.74%) |
Mar 13, 2013 | 97.18 | 97.29 | 96.22 | 97.08 | 1,096,954 | -0.13(-0.13%) |
Mar 12, 2013 | 97.66 | 98.14 | 96.80 | 97.21 | 1,456,506 | -0.45(-0.46%) |
Mar 11, 2013 | 97.58 | 97.79 | 97.04 | 97.66 | 1,107,680 | -0.17(-0.18%) |
Mar 08, 2013 | 97.56 | 98.06 | 97.13 | 97.83 | 1,276,658 | +0.84(+0.86%) |
Mar 07, 2013 | 97.16 | 97.50 | 96.73 | 96.99 | 1,161,496 | -0.20(-0.20%) |
Mar 06, 2013 | 98.05 | 98.22 | 97.10 | 97.19 | 1,179,701 | -0.44(-0.45%) |
Mar 05, 2013 | 97.19 | 98.59 | 97.19 | 97.63 | 1,098,096 | +0.96(+0.99%) |
Mar 04, 2013 | 96.81 | 96.91 | 95.95 | 96.67 | 1,315,191 | -0.52(-0.54%) |
Mar 01, 2013 | 96.65 | 97.50 | 95.73 | 97.20 | 1,227,635 | +0.39(+0.41%) |
Feb 28, 2013 | 96.56 | 97.21 | 96.19 | 96.80 | 1,361,064 | +0.71(+0.74%) |
Feb 27, 2013 | 94.56 | 96.51 | 94.38 | 96.09 | 1,032,731 | +1.40(+1.48%) |
Feb 26, 2013 | 94.23 | 95.10 | 94.23 | 94.69 | 1,922,361 | +0.89(+0.95%) |
Feb 25, 2013 | 95.70 | 96.07 | 93.75 | 93.80 | 1,987,674 | -1.40(-1.47%) |
Feb 22, 2013 | 94.43 | 95.29 | 94.15 | 95.19 | 1,486,905 | +1.04(+1.10%) |
Feb 21, 2013 | 93.96 | 94.92 | 93.40 | 94.16 | 2,751,152 | -0.36(-0.38%) |
Feb 20, 2013 | 94.79 | 95.53 | 93.99 | 94.52 | 2,290,549 | -0.31(-0.33%) |
Feb 19, 2013 | 95.03 | 95.03 | 94.33 | 94.82 | 1,278,420 | +0.51(+0.54%) |
Feb 15, 2013 | 94.84 | 95.46 | 93.78 | 94.32 | 2,446,438 | -0.91(-0.95%) |
Feb 14, 2013 | 95.31 | 95.53 | 94.88 | 95.23 | 1,522,969 | -0.48(-0.50%) |
Feb 13, 2013 | 95.31 | 95.84 | 95.04 | 95.71 | 868,987 | +0.68(+0.71%) |
Feb 12, 2013 | 95.11 | 95.34 | 94.47 | 95.03 | 1,043,727 | -0.01(-0.01%) |
Feb 11, 2013 | 95.39 | 95.80 | 94.89 | 95.04 | 824,258 | -0.53(-0.56%) |
Feb 08, 2013 | 94.70 | 95.60 | 94.63 | 95.57 | 812,234 | +1.01(+1.07%) |
Feb 07, 2013 | 94.60 | 95.12 | 93.88 | 94.56 | 709,911 | -0.31(-0.32%) |
Feb 06, 2013 | 94.46 | 95.01 | 94.33 | 94.87 | 934,686 | +0.52(+0.55%) |
Feb 04, 2013 | 94.56 | 95.03 | 94.28 | 94.35 | 979,135 | -1.21(-1.26%) |