Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 97.22 | 98.02 | 96.87 | 97.99 | 1,585,756 | +0.82(+0.84%) |
Apr 29, 2013 | 96.78 | 97.34 | 96.59 | 97.17 | 720,454 | +0.72(+0.75%) |
Apr 26, 2013 | 96.72 | 96.84 | 96.08 | 96.45 | 677,008 | -0.39(-0.40%) |
Apr 25, 2013 | 96.66 | 97.32 | 96.51 | 96.84 | 579,188 | +0.44(+0.46%) |
Apr 24, 2013 | 96.06 | 96.48 | 95.86 | 96.40 | 897,888 | +0.36(+0.37%) |
Apr 23, 2013 | 95.52 | 96.14 | 95.13 | 96.05 | 1,337,336 | +1.03(+1.09%) |
Apr 22, 2013 | 94.81 | 95.23 | 93.71 | 95.01 | 614,362 | +0.36(+0.38%) |
Apr 19, 2013 | 94.05 | 94.84 | 93.47 | 94.66 | 434,729 | +1.30(+1.39%) |
Apr 18, 2013 | 94.12 | 94.26 | 93.01 | 93.36 | 776,077 | -0.47(-0.50%) |
Apr 17, 2013 | 94.77 | 94.77 | 93.29 | 93.83 | 987,185 | -1.62(-1.69%) |
Apr 16, 2013 | 94.70 | 95.52 | 94.39 | 95.45 | 818,897 | +1.48(+1.58%) |
Apr 15, 2013 | 96.59 | 96.63 | 93.76 | 93.96 | 809,573 | -3.11(-3.20%) |
Apr 12, 2013 | 97.08 | 97.34 | 96.51 | 97.07 | 573,858 | -0.36(-0.36%) |
Apr 11, 2013 | 96.94 | 97.77 | 96.94 | 97.43 | 614,008 | +0.36(+0.38%) |
Apr 10, 2013 | 95.99 | 97.10 | 95.97 | 97.06 | 731,502 | +1.34(+1.40%) |
Apr 09, 2013 | 95.85 | 96.12 | 95.33 | 95.73 | 477,841 | -0.03(-0.03%) |
Apr 08, 2013 | 95.00 | 95.75 | 94.61 | 95.75 | 576,482 | +0.74(+0.78%) |
Apr 05, 2013 | 93.81 | 95.03 | 93.54 | 95.01 | 812,980 | -0.08(-0.09%) |
Apr 04, 2013 | 94.64 | 95.11 | 94.45 | 95.09 | 624,419 | +0.54(+0.57%) |
Apr 03, 2013 | 96.34 | 96.34 | 94.30 | 94.55 | 894,406 | -1.49(-1.55%) |
Apr 02, 2013 | 96.98 | 97.04 | 95.81 | 96.04 | 928,920 | -0.41(-0.43%) |
Apr 01, 2013 | 97.35 | 97.49 | 96.14 | 96.45 | 1,347,426 | -0.96(-0.98%) |
Mar 28, 2013 | 96.83 | 97.54 | 96.74 | 97.41 | 920,294 | +0.63(+0.65%) |
Mar 27, 2013 | 95.97 | 96.87 | 95.68 | 96.78 | 823,101 | +0.16(+0.17%) |
Mar 26, 2013 | 96.47 | 96.65 | 96.06 | 96.62 | 752,084 | +0.60(+0.63%) |
Mar 25, 2013 | 96.51 | 96.85 | 95.55 | 96.02 | 1,125,957 | -0.24(-0.25%) |
Mar 22, 2013 | 96.30 | 96.38 | 96.02 | 96.26 | 572,601 | +0.34(+0.35%) |
Mar 21, 2013 | 96.06 | 96.66 | 95.63 | 95.92 | 922,103 | -0.78(-0.81%) |
Mar 20, 2013 | 96.40 | 96.85 | 96.15 | 96.71 | 894,733 | +0.88(+0.92%) |
Mar 19, 2013 | 96.24 | 96.43 | 95.02 | 95.83 | 1,207,260 | -0.15(-0.16%) |
Mar 18, 2013 | 95.53 | 96.45 | 95.49 | 95.98 | 774,165 | -0.41(-0.43%) |
Mar 15, 2013 | 96.44 | 96.53 | 96.06 | 96.39 | 1,318,443 | -0.15(-0.16%) |
Mar 14, 2013 | 96.08 | 96.55 | 95.96 | 96.55 | 704,053 | +0.73(+0.77%) |
Mar 13, 2013 | 95.58 | 95.94 | 95.32 | 95.81 | 848,281 | +0.32(+0.34%) |
Mar 12, 2013 | 95.40 | 95.65 | 95.10 | 95.49 | 1,745,705 | -0.09(-0.10%) |
Mar 11, 2013 | 95.31 | 95.58 | 95.12 | 95.58 | 547,641 | +0.13(+0.13%) |
Mar 08, 2013 | 95.18 | 95.51 | 94.58 | 95.46 | 820,098 | +0.81(+0.86%) |
Mar 07, 2013 | 94.39 | 94.75 | 94.35 | 94.65 | 658,637 | +0.31(+0.33%) |
Mar 06, 2013 | 94.34 | 94.66 | 94.14 | 94.33 | 495,980 | +0.10(+0.11%) |
Mar 05, 2013 | 93.45 | 94.30 | 93.43 | 94.23 | 1,005,640 | +1.28(+1.38%) |
Mar 04, 2013 | 92.28 | 92.98 | 92.10 | 92.95 | 1,192,450 | +0.30(+0.32%) |
Mar 01, 2013 | 92.39 | 92.85 | 91.56 | 92.65 | 17,448,970 | -0.20(-0.22%) |
Feb 28, 2013 | 93.26 | 93.68 | 92.86 | 92.86 | 1,074,895 | -0.24(-0.26%) |
Feb 27, 2013 | 91.79 | 93.37 | 91.72 | 93.10 | 704,873 | +1.31(+1.43%) |
Feb 26, 2013 | 91.57 | 91.95 | 90.95 | 91.79 | 838,388 | +0.56(+0.61%) |
Feb 25, 2013 | 93.55 | 93.58 | 91.19 | 91.24 | 1,091,810 | -1.88(-2.02%) |
Feb 22, 2013 | 92.67 | 93.12 | 92.51 | 93.12 | 768,041 | +0.94(+1.02%) |
Feb 21, 2013 | 93.02 | 93.05 | 91.75 | 92.18 | 1,006,044 | -0.94(-1.01%) |
Feb 20, 2013 | 94.71 | 94.72 | 93.08 | 93.12 | 917,900 | -1.54(-1.63%) |
Feb 19, 2013 | 94.21 | 94.71 | 94.19 | 94.66 | 816,575 | +0.59(+0.63%) |
Feb 15, 2013 | 94.25 | 94.38 | 93.85 | 94.07 | 701,735 | -0.14(-0.15%) |
Feb 14, 2013 | 93.73 | 94.29 | 93.73 | 94.22 | 796,823 | +0.19(+0.20%) |
Feb 13, 2013 | 93.81 | 94.06 | 93.56 | 94.03 | 697,151 | +0.30(+0.32%) |
Feb 12, 2013 | 93.29 | 93.77 | 93.25 | 93.73 | 863,888 | +0.41(+0.43%) |
Feb 11, 2013 | 93.49 | 93.49 | 93.08 | 93.32 | 708,164 | -0.14(-0.14%) |
Feb 08, 2013 | 93.08 | 93.47 | 93.05 | 93.46 | 721,338 | +0.53(+0.57%) |
Feb 07, 2013 | 93.10 | 93.18 | 92.31 | 92.92 | 770,302 | -0.08(-0.09%) |
Feb 06, 2013 | 92.38 | 93.07 | 92.31 | 93.01 | 992,953 | +1.02(+1.11%) |
Feb 04, 2013 | 92.34 | 92.69 | 91.73 | 91.99 | 1,543,524 | -0.85(-0.92%) |