Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 98.77 | 99.23 | 98.35 | 99.18 | 2,273 | +0.30(+0.30%) |
Apr 29, 2013 | 98.79 | 99.05 | 98.79 | 98.88 | 2,353 | +0.69(+0.70%) |
Apr 26, 2013 | 98.21 | 98.45 | 98.10 | 98.19 | 2,025 | -0.26(-0.26%) |
Apr 25, 2013 | 98.57 | 99.08 | 98.44 | 98.45 | 3,149 | +0.89(+0.91%) |
Apr 24, 2013 | 96.95 | 97.75 | 96.77 | 97.55 | 2,381 | +0.56(+0.57%) |
Apr 23, 2013 | 96.55 | 97.22 | 96.41 | 97.00 | 4,346 | +1.11(+1.16%) |
Apr 22, 2013 | 95.66 | 96.02 | 94.96 | 95.89 | 6,410 | +0.57(+0.59%) |
Apr 19, 2013 | 95.13 | 95.35 | 94.65 | 95.32 | 2,985 | +0.62(+0.65%) |
Apr 18, 2013 | 95.74 | 95.74 | 94.63 | 94.70 | 2,138 | -0.48(-0.51%) |
Apr 17, 2013 | 95.39 | 95.49 | 95.19 | 95.19 | 3,319 | -1.58(-1.63%) |
Apr 16, 2013 | 96.47 | 96.95 | 96.10 | 96.77 | 1,368 | +0.97(+1.02%) |
Apr 15, 2013 | 97.46 | 97.46 | 95.75 | 95.79 | 1,612 | -3.26(-3.29%) |
Apr 12, 2013 | 98.99 | 99.05 | 98.99 | 99.05 | 208 | -0.22(-0.22%) |
Apr 11, 2013 | 99.65 | 99.87 | 99.27 | 99.27 | 2,149 | +0.10(+0.10%) |
Apr 10, 2013 | 98.66 | 99.17 | 98.66 | 99.17 | 2,862 | +1.46(+1.50%) |
Apr 09, 2013 | 97.52 | 98.01 | 97.46 | 97.71 | 2,336 | +0.55(+0.56%) |
Apr 08, 2013 | 97.27 | 97.27 | 96.57 | 97.16 | 950 | +0.76(+0.79%) |
Apr 05, 2013 | 95.78 | 96.40 | 95.59 | 96.40 | 2,763 | -0.47(-0.49%) |
Apr 04, 2013 | 96.52 | 96.88 | 96.52 | 96.88 | 623 | +0.02(+0.02%) |
Apr 03, 2013 | 97.78 | 97.78 | 96.86 | 96.86 | 3,331 | -1.80(-1.83%) |
Apr 02, 2013 | 99.35 | 99.45 | 98.66 | 98.66 | 1,013 | -0.09(-0.09%) |
Apr 01, 2013 | 100.24 | 100.24 | 98.74 | 98.74 | 233 | -1.51(-1.50%) |
Mar 28, 2013 | 100.37 | 100.37 | 100.02 | 100.25 | 2,009 | +0.04(+0.04%) |
Mar 27, 2013 | 99.73 | 100.21 | 99.65 | 100.21 | 1,641 | +0.42(+0.42%) |
Mar 26, 2013 | 99.69 | 99.79 | 99.48 | 99.79 | 417 | +0.42(+0.42%) |
Mar 25, 2013 | 99.64 | 99.78 | 99.05 | 99.37 | 2,215 | -0.36(-0.36%) |
Mar 22, 2013 | 99.77 | 99.77 | 99.70 | 99.73 | 543 | +0.18(+0.19%) |
Mar 21, 2013 | 99.58 | 99.95 | 99.54 | 99.54 | 3,819 | -0.55(-0.55%) |
Mar 20, 2013 | 99.79 | 100.13 | 99.79 | 100.09 | 2,207 | +0.99(+1.00%) |
Mar 19, 2013 | 100.25 | 100.25 | 98.53 | 99.10 | 1,207 | -0.90(-0.90%) |
Mar 18, 2013 | 99.55 | 100.25 | 99.55 | 100.01 | 6,787 | -0.77(-0.77%) |
Mar 15, 2013 | 100.72 | 100.78 | 100.46 | 100.78 | 578 | +0.05(+0.05%) |
Mar 14, 2013 | 100.72 | 100.72 | 100.59 | 100.72 | 980 | +0.66(+0.66%) |
Mar 13, 2013 | 99.59 | 100.19 | 99.59 | 100.06 | 2,167 | +0.34(+0.34%) |
Mar 12, 2013 | 99.86 | 99.86 | 99.42 | 99.72 | 959 | -0.16(-0.16%) |
Mar 11, 2013 | 99.79 | 100.00 | 99.79 | 99.89 | 1,027 | +0.04(+0.04%) |
Mar 08, 2013 | 99.74 | 99.87 | 97.72 | 99.85 | 7,608 | +1.14(+1.15%) |
Mar 07, 2013 | 98.73 | 98.85 | 98.60 | 98.71 | 1,430 | +0.08(+0.08%) |
Mar 06, 2013 | 98.29 | 98.63 | 98.29 | 98.63 | 2,468 | +0.52(+0.53%) |
Mar 05, 2013 | 97.86 | 98.18 | 96.75 | 98.11 | 1,049 | +1.35(+1.40%) |
Mar 04, 2013 | 96.75 | 96.75 | 96.75 | 96.75 | 200 | -0.18(-0.18%) |
Mar 01, 2013 | 95.67 | 96.95 | 95.27 | 96.93 | 3,462 | +0.22(+0.23%) |
Feb 28, 2013 | 96.44 | 96.72 | 96.44 | 96.71 | 651 | +0.05(+0.05%) |
Feb 27, 2013 | 95.04 | 96.70 | 95.04 | 96.66 | 3,477 | +1.60(+1.68%) |
Feb 26, 2013 | 95.33 | 95.33 | 94.74 | 95.06 | 887 | -0.27(-0.28%) |
Feb 25, 2013 | 97.26 | 97.26 | 95.32 | 95.32 | 2,696 | -1.18(-1.22%) |
Feb 22, 2013 | 96.43 | 96.52 | 96.28 | 96.50 | 950 | +1.21(+1.27%) |
Feb 21, 2013 | 96.55 | 96.55 | 94.73 | 95.29 | 5,181 | -1.92(-1.97%) |
Feb 20, 2013 | 98.76 | 98.76 | 97.21 | 97.21 | 2,673 | -1.26(-1.28%) |
Feb 19, 2013 | 97.91 | 98.49 | 97.84 | 98.48 | 15,584 | +0.66(+0.67%) |
Feb 15, 2013 | 97.78 | 97.94 | 97.78 | 97.82 | 1,830 | -0.12(-0.12%) |
Feb 14, 2013 | 97.48 | 97.94 | 97.48 | 97.94 | 2,515 | +1.02(+1.06%) |
Feb 13, 2013 | 97.21 | 97.21 | 96.76 | 96.91 | 4,595 | -0.17(-0.18%) |
Feb 12, 2013 | 97.09 | 97.31 | 96.78 | 97.08 | 6,351 | +0.43(+0.45%) |
Feb 11, 2013 | 96.75 | 96.75 | 96.59 | 96.65 | 805 | -0.51(-0.52%) |
Feb 08, 2013 | 96.86 | 97.16 | 96.86 | 97.16 | 871 | +0.73(+0.76%) |
Feb 07, 2013 | 96.05 | 96.43 | 95.80 | 96.43 | 3,378 | +0.30(+0.31%) |
Feb 06, 2013 | 95.82 | 96.62 | 95.82 | 96.13 | 2,399 | +0.75(+0.78%) |
Feb 04, 2013 | 95.90 | 96.04 | 95.36 | 95.38 | 2,673 | -1.08(-1.12%) |