Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 94.25 | 95.02 | 93.85 | 94.21 | 36,437 | -1.18(-1.24%) |
Feb 27, 2013 | 93.32 | 95.41 | 93.22 | 95.39 | 37,279 | +1.07(+1.13%) |
Feb 26, 2013 | 95.40 | 95.55 | 93.40 | 94.32 | 102,033 | -2.48(-2.56%) |
Feb 25, 2013 | 100.28 | 100.63 | 96.28 | 96.80 | 209,533 | -1.76(-1.79%) |
Feb 22, 2013 | 96.82 | 98.56 | 96.82 | 98.56 | 621,426 | +2.26(+2.35%) |
Feb 21, 2013 | 96.09 | 96.51 | 95.50 | 96.30 | 824,250 | -1.75(-1.78%) |
Feb 20, 2013 | 99.93 | 100.14 | 98.05 | 98.05 | 941,140 | -0.60(-0.61%) |
Feb 19, 2013 | 97.76 | 98.95 | 97.76 | 98.65 | 26,830 | +3.96(+4.18%) |
Feb 15, 2013 | 95.28 | 95.50 | 94.30 | 94.69 | 21,696 | -0.86(-0.90%) |
Feb 14, 2013 | 95.39 | 95.61 | 95.00 | 95.55 | 38,186 | -1.90(-1.95%) |
Feb 13, 2013 | 97.99 | 98.35 | 97.35 | 97.45 | 26,604 | +1.27(+1.32%) |
Feb 12, 2013 | 96.44 | 96.52 | 96.02 | 96.18 | 16,762 | -0.07(-0.07%) |
Feb 11, 2013 | 96.25 | 96.53 | 95.50 | 96.25 | 20,277 | -0.08(-0.08%) |
Feb 08, 2013 | 96.53 | 96.88 | 96.10 | 96.33 | 20,545 | -0.22(-0.23%) |
Feb 07, 2013 | 97.58 | 97.67 | 96.06 | 96.55 | 28,970 | -1.43(-1.46%) |
Feb 06, 2013 | 97.39 | 97.98 | 96.96 | 97.98 | 50,730 | -0.74(-0.75%) |
Feb 04, 2013 | 100.44 | 100.48 | 98.45 | 98.72 | 64,618 | -4.95(-4.77%) |
Feb 01, 2013 | 103.32 | 104.10 | 102.73 | 103.67 | 44,300 | +2.42(+2.39%) |
Jan 31, 2013 | 101.51 | 102.10 | 101.25 | 101.25 | 27,727 | -0.36(-0.35%) |
Jan 30, 2013 | 101.36 | 102.08 | 101.05 | 101.61 | 20,349 | -0.83(-0.81%) |
Jan 29, 2013 | 101.79 | 102.46 | 101.60 | 102.44 | 26,840 | +0.78(+0.77%) |
Jan 28, 2013 | 101.73 | 101.96 | 101.31 | 101.66 | 37,475 | -0.12(-0.12%) |
Jan 25, 2013 | 100.99 | 101.96 | 100.96 | 101.78 | 49,232 | +3.35(+3.40%) |
Jan 24, 2013 | 98.12 | 98.88 | 98.03 | 98.43 | 45,065 | +1.32(+1.36%) |
Jan 23, 2013 | 97.25 | 97.60 | 96.66 | 97.11 | 25,893 | -0.59(-0.60%) |
Jan 22, 2013 | 97.44 | 97.70 | 96.76 | 97.70 | 38,841 | +0.00(+0.00%) |
Jan 18, 2013 | 97.60 | 97.90 | 97.00 | 97.70 | 27,441 | -0.15(-0.15%) |
Jan 17, 2013 | 97.84 | 98.09 | 95.73 | 97.85 | 40,802 | +1.95(+2.03%) |
Jan 16, 2013 | 95.57 | 96.30 | 95.23 | 95.90 | 30,041 | -0.01(-0.01%) |
Jan 15, 2013 | 95.28 | 96.14 | 95.12 | 95.91 | 25,249 | -0.28(-0.29%) |
Jan 14, 2013 | 95.92 | 96.19 | 95.26 | 96.19 | 21,196 | +1.44(+1.52%) |
Jan 12, 2013 | 94.88 | 94.93 | 94.39 | 94.75 | 22,326 | +0.00(+0.00%) |
Jan 11, 2013 | 94.88 | 94.93 | 94.39 | 94.75 | 22,326 | +0.70(+0.74%) |
Jan 10, 2013 | 94.43 | 94.70 | 93.50 | 94.05 | 34,694 | +0.68(+0.73%) |
Jan 09, 2013 | 92.68 | 93.37 | 92.55 | 93.37 | 17,243 | +0.21(+0.23%) |
Jan 08, 2013 | 93.52 | 93.52 | 92.81 | 93.16 | 25,666 | -1.04(-1.10%) |
Jan 07, 2013 | 93.75 | 94.26 | 93.31 | 94.20 | 49,950 | -0.77(-0.81%) |
Jan 04, 2013 | 94.42 | 95.29 | 94.35 | 94.97 | 29,003 | +0.77(+0.82%) |
Jan 03, 2013 | 95.17 | 95.18 | 94.20 | 94.20 | 39,567 | -2.30(-2.38%) |
Jan 02, 2013 | 96.32 | 96.51 | 96.00 | 96.50 | 38,458 | +1.58(+1.66%) |
Dec 31, 2012 | 93.39 | 95.00 | 93.26 | 94.92 | 57,488 | +1.77(+1.90%) |
Dec 28, 2012 | 94.27 | 94.27 | 93.15 | 93.15 | 47,539 | -1.99(-2.09%) |
Dec 27, 2012 | 95.40 | 95.45 | 94.50 | 95.14 | 68,872 | +1.64(+1.75%) |
Dec 26, 2012 | 92.91 | 94.16 | 92.76 | 93.50 | 34,729 | +0.25(+0.27%) |
Dec 24, 2012 | 93.90 | 93.92 | 92.91 | 93.25 | 31,734 | -0.10(-0.11%) |
Dec 21, 2012 | 93.85 | 94.45 | 93.30 | 93.35 | 72,486 | -2.52(-2.63%) |
Dec 20, 2012 | 95.96 | 96.07 | 95.46 | 95.87 | 46,567 | -0.63(-0.65%) |
Dec 19, 2012 | 97.18 | 97.37 | 96.50 | 96.50 | 174,982 | +0.25(+0.26%) |
Dec 18, 2012 | 95.22 | 96.34 | 95.18 | 96.25 | 29,098 | +1.26(+1.33%) |
Dec 17, 2012 | 94.25 | 95.15 | 94.25 | 94.99 | 36,548 | +0.17(+0.18%) |
Dec 14, 2012 | 94.18 | 95.00 | 94.13 | 94.82 | 32,020 | +1.13(+1.21%) |
Dec 13, 2012 | 93.67 | 94.16 | 93.40 | 93.69 | 30,479 | +0.35(+0.37%) |
Dec 12, 2012 | 92.98 | 93.82 | 92.92 | 93.34 | 31,275 | +0.61(+0.66%) |
Dec 11, 2012 | 92.08 | 92.90 | 92.04 | 92.73 | 38,242 | +1.48(+1.62%) |
Dec 10, 2012 | 90.66 | 91.36 | 90.65 | 91.25 | 64,919 | +0.65(+0.72%) |
Dec 07, 2012 | 90.74 | 90.81 | 90.04 | 90.60 | 20,670 | -0.41(-0.45%) |
Dec 06, 2012 | 91.60 | 91.70 | 90.94 | 91.01 | 88,463 | +0.29(+0.32%) |
Dec 05, 2012 | 90.63 | 91.00 | 90.09 | 90.72 | 40,268 | +0.64(+0.71%) |