Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 952.55 | 960.45 | 947.47 | 950.16 | 0 | -2.04(-0.21%) |
Feb 27, 2013 | 945.65 | 960.25 | 938.44 | 952.20 | 0 | +4.70(+0.50%) |
Feb 26, 2013 | 943.79 | 953.59 | 935.88 | 947.50 | 0 | -6.29(-0.66%) |
Feb 22, 2013 | 951.96 | 956.92 | 944.30 | 953.79 | 0 | +6.40(+0.68%) |
Feb 21, 2013 | 948.83 | 957.02 | 939.73 | 947.38 | 0 | -3.29(-0.35%) |
Feb 20, 2013 | 960.95 | 966.54 | 947.74 | 950.68 | 0 | -8.69(-0.91%) |
Feb 15, 2013 | 959.36 | 959.36 | 959.36 | 0 | -6.26(-0.65%) | |
Feb 14, 2013 | 964.13 | 972.05 | 960.08 | 965.63 | 0 | -2.87(-0.30%) |
Feb 13, 2013 | 966.86 | 976.48 | 961.16 | 968.50 | 0 | +2.70(+0.28%) |
Feb 12, 2013 | 971.98 | 976.88 | 961.86 | 965.80 | 0 | -5.23(-0.54%) |
Feb 11, 2013 | 969.42 | 978.28 | 961.28 | 971.03 | 0 | +2.25(+0.23%) |
Feb 08, 2013 | 965.30 | 974.73 | 957.24 | 968.78 | 0 | +7.64(+0.79%) |
Feb 07, 2013 | 961.63 | 968.28 | 946.63 | 961.15 | 0 | +3.36(+0.35%) |
Feb 06, 2013 | 956.45 | 967.73 | 949.28 | 957.78 | 0 | +14.87(+1.58%) |
Feb 04, 2013 | 954.57 | 959.95 | 939.43 | 942.92 | 0 | -17.40(-1.81%) |
Feb 01, 2013 | 963.01 | 969.07 | 950.52 | 960.32 | 0 | +5.66(+0.59%) |
Jan 31, 2013 | 957.98 | 966.24 | 950.26 | 954.65 | 0 | -4.05(-0.42%) |
Jan 30, 2013 | 963.67 | 969.89 | 953.03 | 958.70 | 0 | +0.04(+0.00%) |
Jan 29, 2013 | 959.83 | 966.95 | 947.99 | 958.66 | 0 | +2.21(+0.23%) |
Jan 28, 2013 | 952.95 | 965.03 | 943.94 | 956.45 | 0 | +3.08(+0.32%) |
Jan 25, 2013 | 955.91 | 967.84 | 941.54 | 953.38 | 0 | +0.47(+0.05%) |
Jan 24, 2013 | 956.24 | 967.88 | 947.67 | 952.90 | 0 | -31.55(-3.20%) |
Jan 23, 2013 | 978.63 | 988.39 | 973.27 | 984.45 | 0 | +9.01(+0.92%) |
Jan 22, 2013 | 974.25 | 981.00 | 965.20 | 975.43 | 0 | +1.02(+0.10%) |
Jan 18, 2013 | 974.41 | 974.41 | 974.41 | 0 | +0.14(+0.01%) | |
Jan 17, 2013 | 977.87 | 982.93 | 969.42 | 974.28 | 0 | +3.01(+0.31%) |
Jan 16, 2013 | 962.74 | 976.73 | 958.82 | 971.27 | 0 | +10.92(+1.14%) |
Jan 15, 2013 | 959.03 | 969.87 | 949.43 | 960.36 | 0 | -1.87(-0.19%) |
Jan 14, 2013 | 958.93 | 969.53 | 953.39 | 962.22 | 0 | -7.32(-0.76%) |
Jan 12, 2013 | 967.46 | 975.31 | 961.69 | 969.55 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 967.46 | 975.32 | 961.69 | 969.55 | 0 | +2.78(+0.29%) |
Jan 10, 2013 | 970.51 | 976.00 | 955.53 | 966.77 | 0 | +3.56(+0.37%) |
Jan 09, 2013 | 967.69 | 971.93 | 959.47 | 963.21 | 0 | -4.54(-0.47%) |
Jan 08, 2013 | 972.07 | 977.16 | 961.47 | 967.76 | 0 | -3.26(-0.34%) |
Jan 07, 2013 | 969.73 | 978.43 | 960.82 | 971.01 | 0 | -3.62(-0.37%) |
Jan 04, 2013 | 979.51 | 986.26 | 967.88 | 974.63 | 0 | -8.78(-0.89%) |
Jan 03, 2013 | 989.52 | 995.10 | 977.98 | 983.41 | 0 | -24.84(-2.46%) |
Jan 02, 2013 | 1004 | 1012 | 991.45 | 1008 | 0 | +21.65(+2.19%) |
Dec 31, 2012 | 986.60 | 986.60 | 986.60 | 0 | +22.38(+2.32%) | |
Dec 28, 2012 | 966.72 | 974.29 | 961.56 | 964.22 | 0 | -9.46(-0.97%) |
Dec 27, 2012 | 971.61 | 977.36 | 959.35 | 973.68 | 0 | +3.10(+0.32%) |
Dec 26, 2012 | 980.65 | 983.92 | 966.30 | 970.58 | 0 | -14.05(-1.43%) |
Dec 24, 2012 | 984.62 | 984.62 | 984.62 | 0 | -2.53(-0.26%) | |
Dec 21, 2012 | 983.65 | 991.93 | 975.05 | 987.15 | 0 | -7.71(-0.78%) |
Dec 20, 2012 | 994.43 | 1002 | 983.74 | 994.86 | 0 | +2.78(+0.28%) |
Dec 19, 2012 | 1002 | 1006 | 990.45 | 992.08 | 0 | -9.07(-0.91%) |
Dec 18, 2012 | 989.07 | 1004 | 983.98 | 1001 | 0 | +16.10(+1.63%) |
Dec 17, 2012 | 974.22 | 988.12 | 967.39 | 985.05 | 0 | +11.54(+1.19%) |
Dec 14, 2012 | 979.51 | 984.82 | 968.88 | 973.51 | 0 | -15.22(-1.54%) |
Dec 13, 2012 | 991.73 | 1000 | 983.59 | 988.74 | 0 | -6.87(-0.69%) |
Dec 12, 2012 | 1005 | 1010 | 990.64 | 995.61 | 0 | -5.55(-0.55%) |
Dec 11, 2012 | 1001 | 1014 | 994.26 | 1001 | 0 | +6.76(+0.68%) |
Dec 10, 2012 | 991.14 | 1004 | 985.00 | 994.40 | 0 | -2.03(-0.20%) |
Dec 07, 2012 | 1009 | 1013 | 990.62 | 996.43 | 0 | -7.03(-0.70%) |
Dec 06, 2012 | 992.63 | 1011 | 982.37 | 1003 | 0 | +4.80(+0.48%) |
Dec 05, 2012 | 1015 | 1021 | 991.81 | 998.66 | 0 | -19.49(-1.91%) |