Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 91.95 | 92.09 | 86.35 | 90.19 | 0 | -9.11(-9.17%) |
Apr 29, 2013 | 97.78 | 99.88 | 97.58 | 99.30 | 71,954 | +1.59(+1.63%) |
Apr 26, 2013 | 98.70 | 99.14 | 97.63 | 97.71 | 90,091 | -0.52(-0.53%) |
Apr 25, 2013 | 96.79 | 98.75 | 95.88 | 98.23 | 0 | +1.40(+1.45%) |
Apr 24, 2013 | 97.51 | 97.77 | 95.40 | 96.83 | 102,108 | -1.05(-1.07%) |
Apr 23, 2013 | 96.81 | 99.04 | 96.16 | 97.88 | 97,703 | +1.71(+1.78%) |
Apr 22, 2013 | 95.64 | 96.45 | 93.38 | 96.17 | 139,739 | +0.41(+0.43%) |
Apr 19, 2013 | 97.55 | 97.55 | 95.09 | 95.76 | 66,014 | -1.60(-1.64%) |
Apr 18, 2013 | 98.33 | 99.70 | 96.89 | 97.36 | 84,176 | -0.81(-0.83%) |
Apr 17, 2013 | 99.03 | 99.28 | 97.60 | 98.17 | 79,184 | -1.97(-1.97%) |
Apr 16, 2013 | 100.89 | 101.03 | 99.01 | 100.14 | 100,878 | -0.04(-0.04%) |
Apr 15, 2013 | 102.37 | 102.61 | 99.15 | 100.18 | 69,431 | -2.70(-2.62%) |
Apr 12, 2013 | 102.39 | 104.23 | 100.14 | 102.88 | 70,065 | -0.18(-0.17%) |
Apr 11, 2013 | 104.59 | 104.59 | 102.78 | 103.06 | 65,504 | -1.73(-1.65%) |
Apr 10, 2013 | 101.29 | 105.00 | 101.04 | 104.79 | 72,135 | +3.60(+3.56%) |
Apr 09, 2013 | 101.39 | 102.34 | 100.27 | 101.19 | 65,768 | -0.26(-0.26%) |
Apr 08, 2013 | 100.65 | 102.09 | 99.91 | 101.45 | 86,936 | +0.91(+0.90%) |
Apr 05, 2013 | 99.61 | 101.80 | 99.12 | 100.55 | 84,666 | -0.48(-0.48%) |
Apr 04, 2013 | 101.27 | 102.13 | 100.27 | 101.03 | 58,520 | -0.41(-0.40%) |
Apr 03, 2013 | 103.95 | 103.95 | 100.61 | 101.44 | 74,113 | -1.09(-1.06%) |
Apr 02, 2013 | 103.20 | 104.30 | 101.57 | 102.53 | 82,910 | -0.50(-0.49%) |
Apr 01, 2013 | 101.30 | 103.29 | 100.20 | 103.03 | 120,871 | +1.95(+1.93%) |
Mar 28, 2013 | 101.15 | 101.83 | 100.57 | 101.08 | 99,398 | +0.08(+0.08%) |
Mar 27, 2013 | 101.63 | 101.88 | 100.34 | 101.00 | 51,700 | -1.61(-1.57%) |
Mar 26, 2013 | 102.19 | 103.06 | 101.12 | 102.61 | 56,076 | +0.85(+0.84%) |
Mar 25, 2013 | 104.23 | 104.27 | 100.61 | 101.76 | 130,368 | -2.10(-2.02%) |
Mar 22, 2013 | 107.86 | 107.91 | 103.31 | 103.86 | 143,049 | -4.21(-3.90%) |
Mar 21, 2013 | 107.37 | 108.27 | 107.29 | 108.07 | 70,797 | -0.40(-0.37%) |
Mar 20, 2013 | 108.11 | 108.98 | 106.25 | 108.47 | 87,424 | +1.02(+0.95%) |
Mar 19, 2013 | 109.56 | 110.52 | 106.65 | 107.45 | 179,655 | -1.54(-1.41%) |
Mar 18, 2013 | 110.83 | 111.77 | 108.87 | 108.99 | 134,320 | -3.29(-2.93%) |
Mar 15, 2013 | 113.19 | 113.42 | 111.81 | 112.28 | 90,253 | -0.65(-0.58%) |
Mar 14, 2013 | 113.12 | 113.98 | 111.85 | 112.93 | 75,320 | +0.13(+0.12%) |
Mar 13, 2013 | 112.97 | 113.17 | 112.32 | 112.80 | 46,037 | +0.11(+0.10%) |
Mar 12, 2013 | 112.50 | 114.30 | 111.60 | 112.69 | 29,996 | +0.00(+0.00%) |
Mar 11, 2013 | 113.53 | 113.72 | 111.46 | 112.69 | 56,882 | -1.50(-1.31%) |
Mar 08, 2013 | 112.88 | 114.50 | 112.05 | 114.19 | 68,347 | +2.11(+1.88%) |
Mar 07, 2013 | 112.41 | 112.95 | 110.60 | 112.08 | 86,274 | -0.57(-0.51%) |
Mar 06, 2013 | 113.93 | 114.20 | 111.34 | 112.65 | 82,259 | -0.80(-0.71%) |
Mar 05, 2013 | 107.64 | 114.81 | 107.19 | 113.45 | 355,093 | +10.40(+10.09%) |
Mar 04, 2013 | 102.67 | 103.46 | 101.55 | 103.05 | 118,769 | -0.04(-0.04%) |
Mar 01, 2013 | 100.90 | 103.53 | 99.80 | 103.09 | 46,090 | +1.21(+1.19%) |
Feb 28, 2013 | 102.34 | 103.77 | 101.65 | 101.88 | 58,396 | -0.31(-0.30%) |
Feb 27, 2013 | 103.39 | 103.95 | 100.88 | 102.19 | 204,606 | -0.99(-0.96%) |
Feb 26, 2013 | 100.58 | 105.01 | 100.57 | 103.18 | 253,513 | +4.09(+4.13%) |
Feb 25, 2013 | 102.52 | 102.55 | 98.67 | 99.09 | 105,799 | -3.16(-3.09%) |
Feb 22, 2013 | 101.58 | 102.88 | 100.64 | 102.25 | 83,337 | +1.32(+1.31%) |
Feb 21, 2013 | 102.94 | 103.00 | 100.10 | 100.93 | 122,266 | -1.78(-1.73%) |
Feb 20, 2013 | 106.60 | 107.03 | 102.66 | 102.71 | 86,222 | -3.95(-3.70%) |
Feb 19, 2013 | 104.37 | 106.96 | 103.61 | 106.66 | 147,416 | +2.58(+2.48%) |
Feb 15, 2013 | 100.35 | 105.34 | 99.78 | 104.08 | 201,867 | +5.11(+5.16%) |
Feb 14, 2013 | 99.50 | 100.32 | 98.04 | 98.97 | 52,078 | -0.80(-0.80%) |
Feb 13, 2013 | 100.09 | 100.13 | 98.23 | 99.77 | 45,996 | +0.01(+0.01%) |
Feb 12, 2013 | 98.02 | 99.79 | 97.52 | 99.76 | 95,455 | +1.71(+1.74%) |
Feb 11, 2013 | 99.17 | 99.17 | 97.50 | 98.05 | 29,935 | -0.88(-0.89%) |
Feb 08, 2013 | 97.55 | 99.47 | 97.55 | 98.93 | 48,970 | +0.85(+0.87%) |
Feb 07, 2013 | 98.96 | 98.96 | 97.39 | 98.08 | 32,725 | -0.96(-0.97%) |
Feb 06, 2013 | 100.01 | 100.12 | 98.05 | 99.04 | 65,098 | -0.12(-0.12%) |
Feb 04, 2013 | 101.49 | 102.25 | 99.00 | 99.16 | 92,521 | -3.20(-3.13%) |