Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 89.00 | 89.13 | 88.50 | 88.76 | 15,977 | -0.61(-0.68%) |
Mar 27, 2013 | 88.71 | 89.50 | 88.54 | 89.37 | 12,459 | +0.22(+0.25%) |
Mar 26, 2013 | 89.17 | 89.25 | 88.97 | 89.14 | 7,878 | -0.30(-0.33%) |
Mar 25, 2013 | 89.30 | 89.58 | 88.96 | 89.44 | 22,043 | -0.02(-0.02%) |
Mar 22, 2013 | 89.38 | 89.56 | 89.31 | 89.46 | 15,604 | -0.64(-0.71%) |
Mar 21, 2013 | 90.14 | 90.31 | 90.08 | 90.10 | 16,395 | +0.67(+0.75%) |
Mar 20, 2013 | 89.48 | 89.53 | 89.33 | 89.43 | 11,634 | -0.14(-0.16%) |
Mar 19, 2013 | 89.46 | 89.83 | 89.35 | 89.57 | 6,395 | +0.00(+0.00%) |
Mar 18, 2013 | 89.86 | 89.86 | 89.47 | 89.57 | 7,895 | +0.44(+0.49%) |
Mar 15, 2013 | 89.33 | 89.50 | 89.10 | 89.13 | 8,420 | +0.09(+0.10%) |
Mar 14, 2013 | 88.72 | 89.25 | 88.68 | 89.04 | 20,600 | -0.15(-0.17%) |
Mar 13, 2013 | 89.74 | 89.82 | 89.04 | 89.19 | 12,974 | -0.47(-0.53%) |
Mar 12, 2013 | 89.64 | 89.86 | 89.59 | 89.66 | 48,351 | +0.53(+0.60%) |
Mar 11, 2013 | 88.90 | 89.13 | 88.80 | 89.13 | 12,727 | +0.05(+0.06%) |
Mar 08, 2013 | 88.05 | 89.31 | 88.00 | 89.08 | 6,932 | +0.34(+0.38%) |
Mar 07, 2013 | 88.95 | 89.08 | 88.60 | 88.74 | 10,045 | -0.21(-0.24%) |
Mar 06, 2013 | 88.25 | 88.98 | 88.00 | 88.95 | 10,828 | +0.56(+0.63%) |
Mar 05, 2013 | 88.73 | 88.94 | 88.04 | 88.39 | 6,416 | +0.43(+0.49%) |
Mar 04, 2013 | 88.01 | 88.25 | 87.74 | 87.96 | 13,033 | -0.07(-0.08%) |
Mar 01, 2013 | 88.37 | 88.55 | 87.79 | 88.03 | 39,073 | -0.18(-0.20%) |
Feb 28, 2013 | 88.86 | 88.87 | 87.92 | 88.21 | 19,222 | -1.16(-1.30%) |
Feb 27, 2013 | 89.95 | 89.95 | 89.11 | 89.37 | 8,642 | -1.00(-1.11%) |
Feb 26, 2013 | 89.27 | 90.54 | 88.77 | 90.37 | 13,726 | +1.70(+1.92%) |
Feb 22, 2013 | 88.24 | 88.67 | 87.91 | 88.67 | 12,841 | +0.24(+0.27%) |
Feb 21, 2013 | 88.04 | 88.82 | 88.02 | 88.43 | 10,740 | +0.33(+0.38%) |
Feb 20, 2013 | 89.42 | 89.47 | 87.71 | 88.10 | 46,580 | -2.52(-2.78%) |
Feb 19, 2013 | 91.22 | 91.22 | 90.33 | 90.62 | 17,883 | -0.46(-0.51%) |
Feb 15, 2013 | 91.51 | 91.65 | 90.62 | 91.08 | 42,689 | -1.74(-1.87%) |
Feb 14, 2013 | 93.67 | 93.71 | 92.41 | 92.82 | 32,114 | -0.51(-0.55%) |
Feb 13, 2013 | 93.80 | 93.85 | 93.26 | 93.33 | 7,520 | -0.64(-0.68%) |
Feb 12, 2013 | 93.37 | 93.98 | 93.37 | 93.97 | 8,909 | +0.35(+0.37%) |
Feb 11, 2013 | 93.77 | 93.81 | 93.31 | 93.62 | 11,969 | -1.11(-1.17%) |
Feb 08, 2013 | 94.64 | 95.09 | 94.63 | 94.73 | 4,285 | -0.17(-0.18%) |
Feb 07, 2013 | 94.96 | 95.65 | 94.72 | 94.91 | 15,978 | -0.69(-0.73%) |
Feb 06, 2013 | 95.22 | 95.64 | 95.22 | 95.60 | 10,418 | +0.43(+0.45%) |
Feb 04, 2013 | 94.52 | 95.47 | 94.52 | 95.17 | 7,478 | +0.09(+0.10%) |
Feb 01, 2013 | 95.73 | 95.75 | 94.54 | 95.08 | 15,617 | +0.57(+0.60%) |
Jan 31, 2013 | 94.99 | 95.10 | 93.98 | 94.51 | 20,773 | -0.93(-0.97%) |
Jan 30, 2013 | 95.57 | 96.07 | 95.28 | 95.44 | 27,968 | +1.05(+1.11%) |
Jan 29, 2013 | 93.94 | 94.52 | 93.94 | 94.39 | 17,799 | +0.89(+0.95%) |
Jan 28, 2013 | 93.70 | 93.87 | 93.24 | 93.50 | 20,642 | -0.48(-0.51%) |
Jan 25, 2013 | 94.24 | 94.25 | 93.94 | 93.98 | 8,298 | -0.68(-0.72%) |
Jan 24, 2013 | 94.99 | 95.15 | 94.61 | 94.66 | 8,106 | -1.22(-1.27%) |
Jan 23, 2013 | 96.33 | 96.33 | 95.80 | 95.88 | 9,586 | -0.13(-0.14%) |
Jan 22, 2013 | 95.59 | 96.32 | 95.56 | 96.01 | 11,621 | +0.65(+0.68%) |
Jan 18, 2013 | 95.86 | 95.86 | 95.20 | 95.36 | 6,207 | -0.05(-0.05%) |
Jan 17, 2013 | 94.51 | 95.78 | 94.50 | 95.41 | 10,380 | +0.46(+0.49%) |
Jan 16, 2013 | 94.50 | 95.01 | 94.33 | 94.95 | 9,358 | +0.32(+0.34%) |
Jan 15, 2013 | 94.50 | 94.97 | 94.32 | 94.63 | 11,153 | +0.76(+0.81%) |
Jan 14, 2013 | 93.92 | 94.02 | 93.50 | 93.87 | 18,895 | +0.95(+1.02%) |
Jan 11, 2013 | 93.31 | 93.31 | 92.41 | 92.92 | 11,177 | -0.77(-0.82%) |
Jan 10, 2013 | 93.21 | 93.85 | 93.21 | 93.69 | 9,186 | +1.26(+1.36%) |
Jan 09, 2013 | 92.39 | 92.49 | 91.94 | 92.43 | 13,090 | +0.12(+0.13%) |
Jan 08, 2013 | 92.27 | 92.52 | 91.92 | 92.31 | 15,942 | +0.64(+0.70%) |
Jan 07, 2013 | 91.43 | 91.78 | 91.33 | 91.67 | 6,817 | -0.37(-0.40%) |
Jan 04, 2013 | 91.30 | 92.72 | 91.01 | 92.04 | 17,022 | -0.23(-0.25%) |
Jan 03, 2013 | 93.56 | 93.68 | 92.26 | 92.27 | 9,526 | -1.58(-1.68%) |