Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 96.18 | 96.86 | 95.31 | 95.45 | 673,663 | -0.91(-0.95%) |
Mar 27, 2013 | 95.75 | 97.37 | 95.30 | 96.36 | 1,387,168 | -0.32(-0.33%) |
Mar 26, 2013 | 95.76 | 96.83 | 95.04 | 96.68 | 1,436,752 | +1.50(+1.57%) |
Mar 25, 2013 | 93.52 | 95.48 | 93.16 | 95.18 | 1,364,191 | +2.18(+2.35%) |
Mar 22, 2013 | 92.19 | 93.13 | 91.64 | 93.00 | 1,180,071 | +1.45(+1.58%) |
Mar 21, 2013 | 92.31 | 93.05 | 91.43 | 91.55 | 598,143 | -1.22(-1.32%) |
Mar 20, 2013 | 92.10 | 93.69 | 91.95 | 92.77 | 901,405 | +1.66(+1.82%) |
Mar 19, 2013 | 94.43 | 94.51 | 90.64 | 91.12 | 737,131 | -3.30(-3.50%) |
Mar 18, 2013 | 93.05 | 95.29 | 92.61 | 94.42 | 1,083,367 | +0.19(+0.20%) |
Mar 15, 2013 | 94.73 | 95.95 | 93.95 | 94.23 | 1,134,469 | -0.62(-0.65%) |
Mar 14, 2013 | 92.26 | 95.02 | 92.23 | 94.85 | 1,251,609 | +2.67(+2.90%) |
Mar 13, 2013 | 89.48 | 93.45 | 89.16 | 92.17 | 1,551,473 | +2.56(+2.85%) |
Mar 12, 2013 | 89.86 | 90.12 | 88.95 | 89.62 | 807,535 | +0.12(+0.13%) |
Mar 11, 2013 | 90.09 | 90.41 | 88.71 | 89.50 | 681,000 | -1.12(-1.23%) |
Mar 08, 2013 | 89.39 | 90.93 | 88.32 | 90.62 | 808,454 | +1.55(+1.74%) |
Mar 07, 2013 | 86.82 | 89.52 | 86.49 | 89.07 | 1,057,048 | +2.93(+3.40%) |
Mar 06, 2013 | 87.40 | 87.54 | 85.92 | 86.14 | 810,087 | -0.94(-1.08%) |
Mar 05, 2013 | 87.28 | 87.77 | 86.46 | 87.08 | 942,076 | +0.66(+0.76%) |
Mar 04, 2013 | 86.33 | 87.46 | 85.39 | 86.42 | 1,261,412 | -0.17(-0.19%) |
Mar 01, 2013 | 87.30 | 87.42 | 85.93 | 86.59 | 1,331,599 | -1.54(-1.75%) |
Feb 28, 2013 | 87.85 | 88.78 | 87.28 | 88.13 | 1,206,778 | +0.45(+0.51%) |
Feb 27, 2013 | 87.41 | 88.91 | 87.00 | 87.68 | 1,010,364 | +0.42(+0.48%) |
Feb 26, 2013 | 88.94 | 89.39 | 85.28 | 87.26 | 1,719,062 | -5.56(-5.99%) |
Feb 22, 2013 | 91.64 | 94.44 | 91.64 | 92.82 | 1,472,069 | +1.86(+2.05%) |
Feb 21, 2013 | 93.59 | 93.59 | 88.72 | 90.96 | 1,387,161 | -1.78(-1.92%) |
Feb 20, 2013 | 95.85 | 95.98 | 92.55 | 92.74 | 1,105,362 | -3.06(-3.19%) |
Feb 19, 2013 | 94.75 | 95.86 | 94.69 | 95.80 | 667,771 | +1.32(+1.40%) |
Feb 15, 2013 | 94.11 | 94.58 | 93.02 | 94.48 | 1,250,974 | -0.01(-0.01%) |
Feb 14, 2013 | 92.21 | 94.97 | 91.74 | 94.49 | 1,402,114 | +2.44(+2.65%) |
Feb 13, 2013 | 94.11 | 94.19 | 91.91 | 92.05 | 1,443,059 | -2.16(-2.29%) |
Feb 12, 2013 | 94.56 | 94.99 | 93.67 | 94.20 | 875,468 | -0.35(-0.37%) |
Feb 11, 2013 | 94.17 | 94.65 | 93.14 | 94.55 | 651,911 | +0.36(+0.38%) |
Feb 08, 2013 | 91.83 | 95.88 | 91.72 | 94.19 | 1,552,781 | +4.24(+4.72%) |
Feb 07, 2013 | 90.38 | 90.89 | 89.20 | 89.95 | 533,337 | -0.25(-0.28%) |
Feb 06, 2013 | 88.75 | 90.20 | 88.58 | 90.20 | 592,077 | +1.59(+1.79%) |
Feb 04, 2013 | 88.58 | 88.99 | 88.05 | 88.62 | 438,622 | -0.90(-1.01%) |
Feb 01, 2013 | 89.50 | 89.96 | 88.51 | 89.52 | 630,206 | +0.16(+0.18%) |
Jan 31, 2013 | 88.89 | 89.76 | 87.65 | 89.36 | 670,459 | -0.26(-0.30%) |
Jan 30, 2013 | 90.37 | 94.54 | 89.27 | 89.63 | 799,658 | -0.05(-0.05%) |
Jan 29, 2013 | 88.62 | 89.81 | 88.55 | 89.68 | 1,149,359 | +0.99(+1.12%) |
Jan 28, 2013 | 90.13 | 90.13 | 88.46 | 88.69 | 603,131 | -1.34(-1.49%) |
Jan 25, 2013 | 88.96 | 90.09 | 88.72 | 90.03 | 657,524 | +1.52(+1.72%) |
Jan 24, 2013 | 87.65 | 89.60 | 87.65 | 88.51 | 829,757 | +0.88(+1.01%) |
Jan 23, 2013 | 88.40 | 88.84 | 86.95 | 87.63 | 854,564 | -1.17(-1.31%) |
Jan 22, 2013 | 87.31 | 88.90 | 87.28 | 88.79 | 773,252 | +1.41(+1.61%) |
Jan 18, 2013 | 86.06 | 87.39 | 85.74 | 87.38 | 1,035,004 | +0.88(+1.02%) |
Jan 17, 2013 | 86.06 | 86.98 | 85.05 | 86.50 | 882,978 | +1.26(+1.48%) |
Jan 16, 2013 | 85.19 | 85.68 | 84.41 | 85.24 | 886,477 | -0.44(-0.51%) |
Jan 15, 2013 | 83.91 | 85.99 | 83.62 | 85.68 | 994,315 | +1.03(+1.22%) |
Jan 14, 2013 | 84.02 | 85.08 | 83.46 | 84.65 | 909,414 | +0.57(+0.68%) |
Jan 11, 2013 | 84.51 | 85.12 | 83.34 | 84.08 | 821,177 | -0.56(-0.66%) |
Jan 10, 2013 | 83.67 | 85.18 | 83.67 | 84.64 | 1,512,964 | +1.57(+1.89%) |
Jan 09, 2013 | 83.27 | 83.59 | 82.43 | 83.07 | 993,433 | -0.22(-0.26%) |
Jan 08, 2013 | 81.74 | 83.31 | 80.66 | 83.29 | 1,313,544 | +1.39(+1.70%) |
Jan 07, 2013 | 81.07 | 82.19 | 79.75 | 81.90 | 1,394,595 | -0.18(-0.21%) |
Jan 04, 2013 | 81.76 | 82.77 | 81.41 | 82.07 | 1,047,611 | +0.15(+0.18%) |
Jan 03, 2013 | 80.00 | 83.49 | 79.34 | 81.93 | 1,814,342 | +1.64(+2.04%) |