Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 95.24 | 96.32 | 95.16 | 95.84 | 607,702 | +1.84(+1.95%) |
Mar 27, 2013 | 92.81 | 94.09 | 92.77 | 94.01 | 594,276 | +0.15(+0.16%) |
Mar 26, 2013 | 93.33 | 93.89 | 93.24 | 93.86 | 781,224 | -0.05(-0.05%) |
Mar 25, 2013 | 94.18 | 94.60 | 93.69 | 93.90 | 653,849 | -0.46(-0.48%) |
Mar 22, 2013 | 93.71 | 94.59 | 93.62 | 94.36 | 863,076 | +1.39(+1.50%) |
Mar 21, 2013 | 92.68 | 93.51 | 92.60 | 92.97 | 492,433 | -0.56(-0.60%) |
Mar 20, 2013 | 94.32 | 94.36 | 93.26 | 93.53 | 651,832 | -0.15(-0.16%) |
Mar 19, 2013 | 93.44 | 94.12 | 93.15 | 93.68 | 927,643 | +1.55(+1.69%) |
Mar 18, 2013 | 92.42 | 92.92 | 92.02 | 92.13 | 899,440 | -0.09(-0.10%) |
Mar 15, 2013 | 92.51 | 92.88 | 92.12 | 92.22 | 819,941 | -0.46(-0.49%) |
Mar 14, 2013 | 91.23 | 92.74 | 90.98 | 92.68 | 1,035,590 | +2.10(+2.32%) |
Mar 13, 2013 | 90.60 | 90.64 | 90.22 | 90.57 | 522,401 | -0.30(-0.33%) |
Mar 12, 2013 | 90.73 | 91.19 | 90.56 | 90.87 | 1,505,880 | +0.08(+0.09%) |
Mar 11, 2013 | 90.79 | 90.94 | 90.68 | 90.79 | 1,068,500 | -0.20(-0.22%) |
Mar 08, 2013 | 91.07 | 91.12 | 90.63 | 90.98 | 873,594 | -0.52(-0.57%) |
Mar 07, 2013 | 92.07 | 92.11 | 91.40 | 91.50 | 407,151 | -0.28(-0.31%) |
Mar 06, 2013 | 91.90 | 92.25 | 91.56 | 91.78 | 677,889 | -0.22(-0.24%) |
Mar 05, 2013 | 91.85 | 92.10 | 91.72 | 92.01 | 663,537 | +0.81(+0.89%) |
Mar 04, 2013 | 90.76 | 91.24 | 90.32 | 91.20 | 502,732 | +0.80(+0.88%) |
Mar 01, 2013 | 90.19 | 90.53 | 90.04 | 90.40 | 429,438 | -0.78(-0.85%) |
Feb 28, 2013 | 90.92 | 91.56 | 90.86 | 91.18 | 877,561 | +0.91(+1.00%) |
Feb 27, 2013 | 89.67 | 90.46 | 89.50 | 90.27 | 414,851 | +0.71(+0.79%) |
Feb 26, 2013 | 89.68 | 90.25 | 89.27 | 89.56 | 694,787 | +0.37(+0.41%) |
Feb 25, 2013 | 89.34 | 89.81 | 89.11 | 89.19 | 902,606 | -2.04(-2.24%) |
Feb 22, 2013 | 90.79 | 91.37 | 90.30 | 91.23 | 916,193 | +1.64(+1.84%) |
Feb 21, 2013 | 89.60 | 89.87 | 89.10 | 89.59 | 503,482 | -0.39(-0.44%) |
Feb 20, 2013 | 90.77 | 90.98 | 89.92 | 89.98 | 479,266 | -0.67(-0.74%) |
Feb 19, 2013 | 90.55 | 90.74 | 90.21 | 90.65 | 593,697 | +0.12(+0.13%) |
Feb 15, 2013 | 90.27 | 90.96 | 90.08 | 90.53 | 540,451 | +0.41(+0.45%) |
Feb 14, 2013 | 90.24 | 90.58 | 89.82 | 90.12 | 846,660 | +0.56(+0.62%) |
Feb 13, 2013 | 89.92 | 89.96 | 89.20 | 89.56 | 625,018 | +0.39(+0.44%) |
Feb 12, 2013 | 89.00 | 89.57 | 88.89 | 89.17 | 437,910 | +0.65(+0.73%) |
Feb 11, 2013 | 89.07 | 89.26 | 88.37 | 88.52 | 510,251 | -1.39(-1.54%) |
Feb 08, 2013 | 89.87 | 90.21 | 89.79 | 89.91 | 751,884 | +0.84(+0.95%) |
Feb 07, 2013 | 89.53 | 89.71 | 88.70 | 89.07 | 644,210 | +0.04(+0.04%) |
Feb 06, 2013 | 88.87 | 89.07 | 88.24 | 89.03 | 522,431 | -0.19(-0.21%) |
Feb 04, 2013 | 90.09 | 90.36 | 89.08 | 89.22 | 665,721 | -1.26(-1.39%) |
Feb 01, 2013 | 91.72 | 91.72 | 90.39 | 90.48 | 665,709 | +0.46(+0.51%) |
Jan 31, 2013 | 90.32 | 90.58 | 89.60 | 90.02 | 986,635 | +1.52(+1.72%) |
Jan 30, 2013 | 89.32 | 89.41 | 88.30 | 88.49 | 748,379 | -0.59(-0.66%) |
Jan 29, 2013 | 88.98 | 89.26 | 88.85 | 89.08 | 393,551 | +0.67(+0.76%) |
Jan 28, 2013 | 88.78 | 88.84 | 88.13 | 88.41 | 630,745 | -0.65(-0.73%) |
Jan 25, 2013 | 88.82 | 89.06 | 88.39 | 89.06 | 508,677 | +0.40(+0.45%) |
Jan 24, 2013 | 88.55 | 89.10 | 88.43 | 88.66 | 472,998 | -0.40(-0.45%) |
Jan 23, 2013 | 89.16 | 89.56 | 89.02 | 89.06 | 480,957 | +0.67(+0.76%) |
Jan 22, 2013 | 88.00 | 88.49 | 87.79 | 88.39 | 763,183 | -0.42(-0.48%) |
Jan 18, 2013 | 88.81 | 88.88 | 88.30 | 88.81 | 460,183 | +0.35(+0.40%) |
Jan 17, 2013 | 88.40 | 88.49 | 88.03 | 88.46 | 408,940 | +0.78(+0.90%) |
Jan 16, 2013 | 86.80 | 87.67 | 86.78 | 87.67 | 640,650 | +0.22(+0.25%) |
Jan 15, 2013 | 86.68 | 87.76 | 86.68 | 87.45 | 648,644 | +0.38(+0.43%) |
Jan 14, 2013 | 86.59 | 87.20 | 86.58 | 87.07 | 792,683 | -0.33(-0.38%) |
Jan 11, 2013 | 87.78 | 87.81 | 86.98 | 87.41 | 646,186 | +0.35(+0.40%) |
Jan 10, 2013 | 86.41 | 87.19 | 86.41 | 87.06 | 1,416,962 | -0.01(-0.01%) |
Jan 09, 2013 | 87.04 | 87.50 | 86.90 | 87.07 | 856,716 | -0.69(-0.78%) |
Jan 08, 2013 | 87.78 | 87.95 | 87.33 | 87.75 | 419,912 | -0.32(-0.36%) |
Jan 07, 2013 | 87.86 | 88.07 | 87.66 | 88.07 | 750,399 | -0.34(-0.38%) |
Jan 04, 2013 | 87.59 | 88.46 | 87.55 | 88.41 | 766,258 | -0.15(-0.17%) |
Jan 03, 2013 | 88.30 | 88.98 | 88.29 | 88.56 | 650,242 | -1.11(-1.24%) |