Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 95.53 | 95.60 | 88.28 | 89.34 | 10,444,684 | -11.36(-11.28%) |
Jan 30, 2013 | 100.37 | 101.23 | 100.08 | 100.70 | 2,350,028 | +0.35(+0.35%) |
Jan 29, 2013 | 100.45 | 100.64 | 99.62 | 100.35 | 1,337,176 | -0.48(-0.48%) |
Jan 28, 2013 | 100.60 | 101.36 | 100.32 | 100.83 | 1,171,999 | +0.23(+0.23%) |
Jan 25, 2013 | 100.83 | 100.83 | 100.03 | 100.60 | 1,115,833 | +0.22(+0.22%) |
Jan 24, 2013 | 100.80 | 100.97 | 99.93 | 100.38 | 1,753,083 | -0.04(-0.04%) |
Jan 23, 2013 | 99.23 | 100.68 | 99.23 | 100.42 | 2,113,866 | +0.01(+0.01%) |
Jan 22, 2013 | 99.87 | 102.00 | 99.82 | 100.41 | 2,933,982 | -0.13(-0.13%) |
Jan 18, 2013 | 99.72 | 100.75 | 99.27 | 100.54 | 1,826,675 | +1.02(+1.02%) |
Jan 17, 2013 | 98.98 | 99.79 | 98.98 | 99.52 | 1,294,836 | +0.67(+0.68%) |
Jan 16, 2013 | 98.12 | 99.12 | 98.12 | 98.85 | 935,880 | +0.26(+0.26%) |
Jan 15, 2013 | 97.89 | 98.72 | 97.67 | 98.59 | 1,083,042 | +0.27(+0.27%) |
Jan 14, 2013 | 97.87 | 98.63 | 97.87 | 98.32 | 1,174,315 | +0.44(+0.45%) |
Jan 12, 2013 | 98.09 | 98.18 | 97.43 | 97.88 | 979,667 | +0.00(+0.00%) |
Jan 11, 2013 | 98.09 | 98.18 | 97.43 | 97.88 | 979,667 | -0.07(-0.07%) |
Jan 10, 2013 | 97.87 | 97.99 | 97.18 | 97.95 | 1,580,142 | +0.39(+0.40%) |
Jan 09, 2013 | 96.63 | 97.91 | 96.57 | 97.56 | 2,370,677 | +1.20(+1.25%) |
Jan 08, 2013 | 96.86 | 96.86 | 93.91 | 96.36 | 4,227,129 | -0.90(-0.93%) |
Jan 07, 2013 | 97.29 | 97.92 | 97.10 | 97.26 | 1,062,127 | -0.49(-0.50%) |
Jan 04, 2013 | 98.14 | 98.18 | 97.37 | 97.75 | 1,430,186 | -0.14(-0.14%) |
Jan 03, 2013 | 99.04 | 99.04 | 97.77 | 97.89 | 1,500,950 | -1.26(-1.27%) |
Jan 02, 2013 | 98.69 | 99.19 | 97.19 | 99.15 | 1,263,337 | +1.96(+2.02%) |
Dec 31, 2012 | 95.02 | 97.24 | 95.00 | 97.19 | 1,075,260 | +2.01(+2.11%) |
Dec 28, 2012 | 95.65 | 96.39 | 95.10 | 95.18 | 919,300 | -1.04(-1.08%) |
Dec 27, 2012 | 96.18 | 96.70 | 94.97 | 96.22 | 1,185,817 | +0.17(+0.18%) |
Dec 26, 2012 | 96.68 | 96.69 | 95.33 | 96.05 | 960,003 | -0.69(-0.71%) |
Dec 24, 2012 | 96.02 | 97.00 | 95.79 | 96.74 | 731,644 | +1.21(+1.27%) |
Dec 21, 2012 | 96.76 | 97.27 | 95.19 | 95.53 | 2,726,241 | -1.74(-1.79%) |
Dec 20, 2012 | 95.60 | 97.43 | 95.46 | 97.27 | 1,885,282 | +1.62(+1.69%) |
Dec 19, 2012 | 96.22 | 96.37 | 95.44 | 95.65 | 1,846,965 | -0.62(-0.64%) |
Dec 18, 2012 | 95.79 | 96.55 | 94.85 | 96.27 | 2,161,245 | +0.34(+0.35%) |
Dec 17, 2012 | 94.37 | 95.98 | 94.17 | 95.93 | 1,660,295 | +1.86(+1.98%) |
Dec 14, 2012 | 93.42 | 94.52 | 93.23 | 94.07 | 1,293,907 | +0.25(+0.27%) |
Dec 13, 2012 | 93.94 | 94.86 | 93.53 | 93.82 | 1,143,156 | +0.03(+0.03%) |
Dec 12, 2012 | 94.31 | 94.98 | 93.70 | 93.79 | 2,088,346 | -0.19(-0.20%) |
Dec 11, 2012 | 94.32 | 95.06 | 93.59 | 93.98 | 1,719,090 | +0.06(+0.06%) |
Dec 10, 2012 | 94.63 | 94.89 | 93.68 | 93.92 | 1,270,706 | -0.97(-1.02%) |
Dec 07, 2012 | 94.71 | 95.10 | 94.47 | 94.89 | 1,396,552 | +0.50(+0.53%) |
Dec 06, 2012 | 94.63 | 94.68 | 94.03 | 94.39 | 1,740,537 | -0.06(-0.06%) |
Dec 05, 2012 | 94.98 | 95.16 | 93.81 | 94.45 | 2,207,558 | -0.52(-0.55%) |
Dec 04, 2012 | 95.01 | 95.57 | 94.75 | 94.97 | 1,266,498 | +0.08(+0.08%) |
Nov 30, 2012 | 94.07 | 95.38 | 93.78 | 94.89 | 2,418,387 | +0.76(+0.81%) |
Nov 29, 2012 | 93.09 | 94.38 | 92.78 | 94.13 | 1,470,437 | +1.47(+1.59%) |
Nov 28, 2012 | 92.02 | 92.83 | 91.51 | 92.66 | 2,122,722 | -0.62(-0.66%) |
Nov 27, 2012 | 92.85 | 94.18 | 92.67 | 93.28 | 1,719,106 | +0.19(+0.20%) |
Nov 26, 2012 | 92.98 | 94.16 | 92.81 | 93.09 | 1,261,432 | -0.46(-0.49%) |
Nov 24, 2012 | 92.62 | 93.58 | 92.47 | 93.55 | 387,386 | +0.00(+0.00%) |
Nov 23, 2012 | 92.62 | 93.58 | 92.47 | 93.55 | 387,386 | +1.42(+1.54%) |
Nov 21, 2012 | 92.68 | 92.82 | 91.81 | 92.13 | 1,110,133 | -0.79(-0.85%) |
Nov 20, 2012 | 92.27 | 93.73 | 92.22 | 92.92 | 2,076,764 | +0.54(+0.58%) |
Nov 19, 2012 | 90.75 | 92.41 | 90.55 | 92.38 | 1,534,487 | +1.90(+2.10%) |
Nov 16, 2012 | 90.61 | 90.80 | 89.52 | 90.48 | 1,964,555 | -0.34(-0.37%) |
Nov 15, 2012 | 90.26 | 92.23 | 90.07 | 90.82 | 2,755,757 | +1.53(+1.71%) |
Nov 14, 2012 | 91.29 | 95.50 | 89.06 | 89.29 | 2,287,059 | -1.84(-2.02%) |
Nov 13, 2012 | 91.22 | 92.17 | 89.43 | 91.13 | 2,816,781 | -0.41(-0.45%) |
Nov 12, 2012 | 93.10 | 93.30 | 91.33 | 91.54 | 1,617,747 | -1.56(-1.68%) |
Nov 09, 2012 | 91.98 | 93.83 | 91.98 | 93.10 | 1,970,207 | +0.08(+0.09%) |
Nov 08, 2012 | 93.89 | 94.61 | 92.42 | 93.02 | 2,129,488 | -0.23(-0.25%) |
Nov 07, 2012 | 93.78 | 94.42 | 92.09 | 93.25 | 2,795,180 | -0.92(-0.98%) |
Nov 06, 2012 | 92.08 | 94.25 | 91.93 | 94.17 | 2,624,204 | +2.24(+2.44%) |
Nov 05, 2012 | 92.34 | 95.25 | 91.26 | 91.93 | 5,280,450 | -6.24(-6.36%) |
Nov 02, 2012 | 99.52 | 99.93 | 98.17 | 98.17 | 1,821,909 | -0.57(-0.58%) |