Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 89.52 | 89.67 | 88.93 | 89.67 | 601,482 | +1.74(+1.98%) |
Dec 31, 2012 | 87.30 | 88.18 | 87.17 | 87.93 | 521,589 | +0.26(+0.29%) |
Dec 28, 2012 | 87.80 | 88.13 | 87.61 | 87.67 | 553,765 | -0.48(-0.54%) |
Dec 27, 2012 | 88.33 | 88.34 | 87.75 | 88.15 | 778,629 | +0.08(+0.09%) |
Dec 26, 2012 | 87.92 | 88.53 | 87.70 | 88.06 | 469,828 | +0.06(+0.07%) |
Dec 24, 2012 | 88.87 | 88.87 | 87.53 | 88.00 | 348,960 | -0.11(-0.13%) |
Dec 21, 2012 | 88.76 | 89.15 | 87.90 | 88.12 | 1,133,968 | -2.37(-2.62%) |
Dec 20, 2012 | 90.87 | 90.89 | 90.42 | 90.49 | 1,751,036 | +0.75(+0.83%) |
Dec 19, 2012 | 90.80 | 90.90 | 89.60 | 89.74 | 1,027,954 | -0.48(-0.53%) |
Dec 18, 2012 | 89.53 | 90.22 | 89.50 | 90.21 | 970,278 | +0.53(+0.59%) |
Dec 17, 2012 | 89.41 | 89.81 | 89.34 | 89.69 | 805,089 | +0.76(+0.86%) |
Dec 14, 2012 | 89.53 | 89.80 | 88.85 | 88.92 | 912,812 | -0.16(-0.18%) |
Dec 13, 2012 | 89.46 | 89.59 | 88.96 | 89.08 | 533,075 | -0.41(-0.46%) |
Dec 12, 2012 | 89.93 | 90.14 | 89.49 | 89.49 | 531,809 | -0.31(-0.34%) |
Dec 11, 2012 | 90.27 | 90.55 | 89.58 | 89.80 | 802,110 | -1.59(-1.74%) |
Dec 10, 2012 | 91.30 | 91.59 | 91.08 | 91.39 | 659,603 | +0.51(+0.56%) |
Dec 07, 2012 | 90.77 | 90.92 | 90.44 | 90.89 | 787,114 | +1.06(+1.18%) |
Dec 06, 2012 | 90.43 | 90.43 | 89.75 | 89.82 | 406,023 | -0.33(-0.37%) |
Dec 05, 2012 | 90.42 | 90.46 | 89.91 | 90.15 | 594,758 | -0.04(-0.04%) |
Dec 04, 2012 | 90.53 | 90.55 | 90.02 | 90.19 | 616,624 | -0.03(-0.03%) |
Nov 30, 2012 | 89.99 | 90.37 | 89.74 | 90.22 | 783,822 | -0.37(-0.41%) |
Nov 29, 2012 | 90.42 | 90.76 | 90.24 | 90.59 | 1,076,633 | -0.16(-0.17%) |
Nov 28, 2012 | 90.38 | 90.86 | 90.12 | 90.75 | 750,399 | +0.29(+0.33%) |
Nov 27, 2012 | 90.95 | 91.04 | 90.40 | 90.46 | 920,838 | +0.15(+0.17%) |
Nov 26, 2012 | 90.51 | 90.57 | 90.15 | 90.30 | 638,793 | -0.76(-0.84%) |
Nov 23, 2012 | 90.98 | 91.09 | 90.60 | 91.07 | 640,760 | +2.22(+2.50%) |
Nov 21, 2012 | 88.69 | 89.00 | 88.31 | 88.85 | 874,239 | +0.07(+0.08%) |
Nov 20, 2012 | 88.61 | 88.88 | 88.34 | 88.78 | 561,233 | +0.97(+1.10%) |
Nov 19, 2012 | 87.00 | 88.01 | 87.00 | 87.81 | 665,344 | +1.52(+1.76%) |
Nov 16, 2012 | 86.56 | 86.56 | 85.72 | 86.30 | 654,560 | -0.08(-0.09%) |
Nov 15, 2012 | 86.13 | 86.48 | 86.02 | 86.37 | 778,906 | -0.02(-0.03%) |
Nov 14, 2012 | 86.98 | 87.15 | 86.24 | 86.40 | 684,403 | -0.66(-0.76%) |
Nov 13, 2012 | 86.74 | 87.30 | 86.52 | 87.06 | 590,111 | +1.02(+1.18%) |
Nov 12, 2012 | 86.52 | 86.71 | 86.03 | 86.04 | 564,847 | -0.49(-0.57%) |
Nov 09, 2012 | 86.29 | 86.70 | 86.02 | 86.53 | 1,136,069 | +0.55(+0.64%) |
Nov 08, 2012 | 86.54 | 86.87 | 85.91 | 85.98 | 486,493 | -0.94(-1.08%) |
Nov 07, 2012 | 87.03 | 99.68 | 86.18 | 86.92 | 548,164 | -0.71(-0.81%) |
Nov 06, 2012 | 87.34 | 87.71 | 87.05 | 87.63 | 520,722 | +1.37(+1.59%) |
Nov 05, 2012 | 86.73 | 86.84 | 86.10 | 86.26 | 1,629,048 | -0.69(-0.79%) |
Nov 02, 2012 | 87.42 | 87.64 | 86.70 | 86.95 | 471,197 | -0.76(-0.87%) |