Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 89.07 | 90.28 | 87.64 | 89.98 | 503,756 | +0.91(+1.02%) |
Apr 29, 2013 | 90.00 | 90.66 | 88.52 | 89.07 | 323,065 | +0.48(+0.54%) |
Apr 26, 2013 | 87.64 | 89.02 | 87.97 | 88.59 | 457,867 | -0.07(-0.08%) |
Apr 25, 2013 | 90.62 | 90.93 | 88.07 | 88.66 | 326,553 | -1.07(-1.19%) |
Apr 24, 2013 | 89.87 | 90.94 | 88.83 | 89.73 | 529,118 | -0.06(-0.07%) |
Apr 23, 2013 | 88.41 | 90.24 | 85.79 | 89.79 | 1,064,108 | +4.15(+4.85%) |
Apr 22, 2013 | 83.36 | 86.58 | 81.54 | 85.64 | 928,024 | +2.27(+2.72%) |
Apr 19, 2013 | 79.23 | 84.26 | 78.80 | 83.37 | 1,129,110 | +5.16(+6.60%) |
Apr 18, 2013 | 82.13 | 82.65 | 76.39 | 78.21 | 1,477,755 | -4.23(-5.13%) |
Apr 17, 2013 | 89.16 | 89.17 | 78.86 | 82.44 | 2,309,040 | -10.01(-10.83%) |
Apr 16, 2013 | 89.65 | 92.61 | 88.34 | 92.45 | 1,070,646 | +3.95(+4.46%) |
Apr 15, 2013 | 99.50 | 100.85 | 84.32 | 88.50 | 2,022,273 | -11.60(-11.59%) |
Apr 12, 2013 | 97.30 | 100.32 | 96.17 | 100.10 | 496,630 | +1.75(+1.78%) |
Apr 11, 2013 | 98.37 | 100.07 | 97.66 | 98.35 | 538,074 | +0.54(+0.55%) |
Apr 10, 2013 | 96.50 | 98.27 | 96.28 | 97.81 | 644,884 | +2.39(+2.50%) |
Apr 09, 2013 | 94.88 | 96.49 | 93.45 | 95.42 | 606,783 | +1.31(+1.39%) |
Apr 08, 2013 | 92.69 | 94.35 | 91.19 | 94.11 | 498,533 | +2.32(+2.53%) |
Apr 05, 2013 | 86.94 | 91.82 | 86.47 | 91.79 | 954,147 | -0.36(-0.39%) |
Apr 04, 2013 | 90.80 | 92.15 | 88.45 | 92.15 | 608,413 | +1.54(+1.70%) |
Apr 03, 2013 | 94.18 | 94.65 | 89.70 | 90.61 | 752,628 | -3.45(-3.67%) |
Apr 02, 2013 | 92.54 | 94.10 | 92.25 | 94.06 | 585,033 | +2.88(+3.16%) |
Apr 01, 2013 | 91.93 | 92.35 | 90.18 | 91.18 | 515,567 | +0.10(+0.11%) |
Mar 28, 2013 | 91.51 | 91.88 | 90.78 | 91.08 | 438,650 | -0.18(-0.20%) |
Mar 27, 2013 | 89.88 | 91.90 | 89.14 | 91.26 | 735,108 | -0.72(-0.78%) |
Mar 26, 2013 | 91.23 | 92.59 | 90.21 | 91.98 | 570,938 | +2.59(+2.90%) |
Mar 25, 2013 | 90.84 | 92.14 | 87.13 | 89.39 | 985,248 | +0.82(+0.93%) |
Mar 22, 2013 | 89.90 | 90.24 | 87.27 | 88.57 | 594,059 | +0.29(+0.33%) |
Mar 21, 2013 | 88.71 | 90.76 | 87.16 | 88.28 | 800,741 | -2.73(-3.00%) |
Mar 20, 2013 | 89.41 | 91.58 | 88.51 | 91.01 | 981,104 | +4.86(+5.64%) |
Mar 19, 2013 | 88.42 | 88.76 | 81.91 | 86.15 | 1,481,925 | -0.38(-0.44%) |
Mar 18, 2013 | 85.42 | 90.46 | 85.22 | 86.53 | 1,034,974 | -4.72(-5.17%) |
Mar 15, 2013 | 90.85 | 91.78 | 89.22 | 91.25 | 489,475 | +0.08(+0.09%) |
Mar 14, 2013 | 90.70 | 91.56 | 89.67 | 91.17 | 487,296 | +1.68(+1.88%) |
Mar 13, 2013 | 89.46 | 90.20 | 87.50 | 89.49 | 631,307 | +0.50(+0.56%) |
Mar 12, 2013 | 90.26 | 90.90 | 86.10 | 88.99 | 1,267,349 | -1.60(-1.77%) |
Mar 11, 2013 | 86.97 | 90.69 | 86.68 | 90.59 | 1,010,486 | +3.64(+4.19%) |
Mar 08, 2013 | 87.29 | 87.50 | 84.51 | 86.95 | 899,822 | +1.13(+1.31%) |
Mar 07, 2013 | 84.37 | 85.85 | 83.76 | 85.82 | 624,127 | +1.78(+2.12%) |
Mar 06, 2013 | 85.48 | 85.64 | 82.53 | 84.04 | 844,502 | -0.53(-0.63%) |
Mar 05, 2013 | 84.55 | 85.07 | 83.61 | 84.57 | 1,010,115 | +2.64(+3.22%) |
Mar 04, 2013 | 76.77 | 82.00 | 76.42 | 81.93 | 1,148,669 | +4.03(+5.17%) |
Mar 01, 2013 | 75.61 | 79.24 | 73.72 | 77.90 | 1,526,965 | -1.22(-1.54%) |
Feb 28, 2013 | 82.16 | 82.91 | 79.12 | 79.12 | 1,203,117 | -2.39(-2.93%) |
Feb 27, 2013 | 76.11 | 82.85 | 75.41 | 81.51 | 1,333,564 | +4.89(+6.38%) |
Feb 26, 2013 | 75.72 | 77.73 | 71.47 | 76.62 | 1,420,936 | -10.96(-12.51%) |
Feb 22, 2013 | 86.81 | 87.72 | 85.11 | 87.58 | 462,261 | +2.86(+3.38%) |
Feb 21, 2013 | 86.21 | 86.30 | 81.70 | 84.72 | 751,091 | -0.79(-0.92%) |
Feb 20, 2013 | 94.46 | 94.59 | 85.51 | 85.51 | 690,738 | -9.23(-9.74%) |
Feb 19, 2013 | 91.56 | 95.04 | 91.56 | 94.74 | 532,514 | +3.81(+4.19%) |
Feb 15, 2013 | 91.24 | 91.46 | 88.85 | 90.93 | 639,811 | +0.70(+0.78%) |
Feb 14, 2013 | 88.48 | 90.73 | 87.74 | 90.23 | 514,882 | +1.25(+1.40%) |
Feb 13, 2013 | 89.60 | 90.50 | 87.43 | 88.98 | 638,142 | -0.32(-0.36%) |
Feb 12, 2013 | 88.72 | 90.13 | 87.94 | 89.30 | 506,080 | +1.15(+1.30%) |
Feb 11, 2013 | 87.28 | 88.86 | 86.52 | 88.15 | 450,237 | +1.22(+1.40%) |
Feb 08, 2013 | 85.85 | 87.36 | 85.83 | 86.93 | 501,568 | +1.64(+1.92%) |
Feb 07, 2013 | 86.15 | 86.37 | 81.85 | 85.29 | 828,311 | +0.30(+0.35%) |
Feb 06, 2013 | 82.83 | 85.15 | 82.59 | 84.99 | 577,510 | +3.91(+4.82%) |
Feb 04, 2013 | 84.39 | 85.31 | 81.05 | 81.08 | 762,450 | -5.65(-6.51%) |