Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 97.25 | 98.71 | 96.47 | 97.82 | 542,273 | -0.02(-0.02%) |
Jan 30, 2013 | 98.15 | 98.66 | 97.15 | 97.84 | 468,333 | -0.37(-0.38%) |
Jan 29, 2013 | 98.06 | 98.54 | 96.74 | 98.21 | 694,297 | -0.33(-0.33%) |
Jan 28, 2013 | 100.25 | 100.41 | 98.49 | 98.54 | 413,649 | -1.86(-1.85%) |
Jan 25, 2013 | 98.29 | 100.60 | 98.02 | 100.40 | 674,568 | +2.39(+2.44%) |
Jan 24, 2013 | 96.39 | 99.94 | 96.39 | 98.01 | 727,438 | +0.87(+0.90%) |
Jan 23, 2013 | 95.73 | 97.14 | 95.24 | 97.14 | 385,016 | +0.97(+1.01%) |
Jan 22, 2013 | 94.78 | 96.40 | 93.83 | 96.17 | 727,536 | +1.88(+1.99%) |
Jan 18, 2013 | 95.66 | 95.66 | 93.59 | 94.29 | 506,504 | -1.37(-1.43%) |
Jan 17, 2013 | 94.69 | 95.98 | 94.18 | 95.66 | 453,051 | +0.67(+0.71%) |
Jan 16, 2013 | 95.51 | 95.51 | 93.85 | 94.99 | 294,406 | +0.39(+0.41%) |
Jan 15, 2013 | 94.35 | 94.77 | 93.26 | 94.60 | 404,019 | -0.39(-0.41%) |
Jan 14, 2013 | 93.47 | 95.40 | 93.25 | 94.99 | 723,121 | +1.60(+1.71%) |
Jan 11, 2013 | 93.88 | 94.48 | 92.46 | 93.39 | 795,479 | -0.93(-0.99%) |
Jan 10, 2013 | 94.60 | 94.60 | 92.11 | 94.32 | 1,095,615 | +0.10(+0.11%) |
Jan 09, 2013 | 95.80 | 95.99 | 93.32 | 94.22 | 922,813 | -0.87(-0.91%) |
Jan 08, 2013 | 96.82 | 96.82 | 94.22 | 95.09 | 1,263,781 | -1.23(-1.28%) |
Jan 07, 2013 | 97.48 | 98.15 | 95.66 | 96.32 | 875,790 | -1.53(-1.56%) |
Jan 04, 2013 | 97.76 | 99.41 | 96.50 | 97.85 | 1,906,824 | -4.14(-4.06%) |
Jan 03, 2013 | 101.69 | 102.56 | 100.60 | 101.99 | 787,813 | +0.46(+0.45%) |
Jan 02, 2013 | 101.41 | 102.48 | 98.14 | 101.53 | 1,190,215 | +3.39(+3.45%) |
Dec 31, 2012 | 96.67 | 98.20 | 96.28 | 98.14 | 435,180 | +1.59(+1.65%) |
Dec 28, 2012 | 95.89 | 97.40 | 95.48 | 96.55 | 323,072 | +0.11(+0.11%) |
Dec 27, 2012 | 95.57 | 96.58 | 94.48 | 96.44 | 386,807 | +0.72(+0.75%) |
Dec 26, 2012 | 96.80 | 97.40 | 95.47 | 95.72 | 401,109 | -1.38(-1.42%) |
Dec 24, 2012 | 97.13 | 97.49 | 96.87 | 97.10 | 138,727 | -0.13(-0.13%) |
Dec 21, 2012 | 95.11 | 97.81 | 94.77 | 97.23 | 619,028 | +0.82(+0.85%) |
Dec 20, 2012 | 96.48 | 97.13 | 95.53 | 96.41 | 430,736 | +0.07(+0.07%) |
Dec 19, 2012 | 98.33 | 98.33 | 96.12 | 96.34 | 468,940 | -1.58(-1.61%) |
Dec 18, 2012 | 97.60 | 98.67 | 97.00 | 97.92 | 673,985 | +0.68(+0.70%) |
Dec 17, 2012 | 95.88 | 97.27 | 95.19 | 97.24 | 809,247 | +2.24(+2.36%) |
Dec 14, 2012 | 94.30 | 95.33 | 94.10 | 95.00 | 739,160 | +0.75(+0.80%) |
Dec 13, 2012 | 95.57 | 96.23 | 94.15 | 94.25 | 1,002,647 | -1.15(-1.21%) |
Dec 12, 2012 | 97.76 | 97.85 | 95.09 | 95.40 | 837,340 | -1.63(-1.68%) |
Dec 11, 2012 | 99.60 | 100.02 | 96.70 | 97.03 | 982,076 | -2.50(-2.51%) |
Dec 10, 2012 | 100.57 | 100.59 | 99.43 | 99.53 | 539,245 | -0.91(-0.91%) |
Dec 07, 2012 | 101.45 | 101.59 | 100.02 | 100.44 | 729,994 | -1.09(-1.07%) |
Dec 06, 2012 | 100.30 | 101.61 | 99.95 | 101.53 | 738,566 | +1.34(+1.34%) |
Dec 05, 2012 | 100.40 | 100.70 | 99.70 | 100.19 | 676,794 | -0.19(-0.19%) |
Dec 04, 2012 | 100.95 | 100.95 | 99.73 | 100.38 | 1,159,299 | +0.10(+0.10%) |
Nov 30, 2012 | 98.00 | 100.40 | 97.52 | 100.28 | 4,002,885 | +7.13(+7.65%) |
Nov 29, 2012 | 94.29 | 94.38 | 91.99 | 93.15 | 1,658,461 | -1.04(-1.10%) |
Nov 28, 2012 | 92.72 | 94.55 | 91.48 | 94.19 | 1,086,718 | +0.95(+1.02%) |
Nov 27, 2012 | 92.90 | 93.92 | 92.50 | 93.24 | 564,863 | +0.31(+0.33%) |
Nov 26, 2012 | 92.17 | 93.10 | 90.93 | 92.93 | 523,903 | +0.73(+0.79%) |
Nov 23, 2012 | 90.79 | 92.25 | 90.68 | 92.20 | 254,668 | +1.68(+1.86%) |
Nov 21, 2012 | 88.85 | 91.04 | 88.85 | 90.52 | 417,314 | +1.58(+1.78%) |
Nov 20, 2012 | 89.03 | 89.35 | 88.21 | 88.94 | 375,483 | -0.08(-0.09%) |
Nov 19, 2012 | 88.40 | 90.24 | 88.27 | 89.02 | 785,473 | +1.42(+1.62%) |
Nov 16, 2012 | 87.56 | 88.60 | 87.31 | 87.60 | 1,144,757 | +0.67(+0.77%) |
Nov 15, 2012 | 86.99 | 89.14 | 86.76 | 86.93 | 803,943 | -0.38(-0.44%) |
Nov 14, 2012 | 89.34 | 89.77 | 86.88 | 87.31 | 519,245 | -2.15(-2.40%) |
Nov 13, 2012 | 86.74 | 89.66 | 86.26 | 89.46 | 982,533 | +2.24(+2.57%) |
Nov 12, 2012 | 88.57 | 88.57 | 86.61 | 87.22 | 682,545 | -1.12(-1.27%) |
Nov 09, 2012 | 89.48 | 90.99 | 86.98 | 88.34 | 1,630,826 | -2.65(-2.91%) |
Nov 08, 2012 | 92.86 | 93.57 | 90.44 | 90.99 | 758,798 | -2.06(-2.21%) |
Nov 07, 2012 | 93.11 | 94.42 | 92.73 | 93.05 | 459,068 | -1.01(-1.07%) |
Nov 06, 2012 | 92.21 | 94.11 | 91.24 | 94.06 | 557,840 | +1.38(+1.49%) |
Nov 05, 2012 | 92.45 | 92.88 | 90.90 | 92.68 | 338,865 | +0.23(+0.25%) |
Nov 02, 2012 | 93.80 | 94.13 | 92.44 | 92.45 | 415,629 | -1.26(-1.34%) |