Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 96.98 | 97.42 | 96.17 | 97.27 | 2,296,271 | +0.29(+0.30%) |
Apr 29, 2013 | 95.67 | 97.14 | 95.41 | 96.98 | 1,912,689 | +1.66(+1.74%) |
Apr 26, 2013 | 96.29 | 96.46 | 95.22 | 95.32 | 1,547,365 | -1.14(-1.18%) |
Apr 25, 2013 | 95.36 | 96.95 | 95.15 | 96.46 | 2,932,398 | +1.60(+1.69%) |
Apr 24, 2013 | 94.84 | 95.54 | 94.25 | 94.85 | 1,845,297 | +0.38(+0.40%) |
Apr 23, 2013 | 94.35 | 94.70 | 92.94 | 94.47 | 2,382,069 | +0.27(+0.29%) |
Apr 22, 2013 | 94.13 | 94.54 | 93.31 | 94.20 | 1,911,112 | +0.21(+0.22%) |
Apr 19, 2013 | 93.40 | 94.44 | 93.26 | 93.99 | 2,355,597 | +1.00(+1.08%) |
Apr 18, 2013 | 94.73 | 94.78 | 92.45 | 92.99 | 2,976,270 | -1.52(-1.61%) |
Apr 17, 2013 | 95.14 | 95.33 | 94.38 | 94.51 | 3,237,682 | -1.43(-1.49%) |
Apr 16, 2013 | 94.89 | 96.06 | 94.53 | 95.94 | 2,641,277 | +2.06(+2.19%) |
Apr 15, 2013 | 95.42 | 95.42 | 93.56 | 93.88 | 4,550,672 | -2.14(-2.23%) |
Apr 12, 2013 | 97.42 | 97.66 | 95.34 | 96.02 | 2,578,094 | -1.50(-1.54%) |
Apr 11, 2013 | 96.22 | 97.59 | 95.90 | 97.52 | 3,113,250 | +1.32(+1.37%) |
Apr 10, 2013 | 95.66 | 96.41 | 95.61 | 96.20 | 1,875,914 | +0.36(+0.37%) |
Apr 09, 2013 | 95.93 | 96.79 | 95.59 | 95.85 | 2,414,240 | +0.05(+0.06%) |
Apr 08, 2013 | 95.46 | 96.14 | 95.39 | 95.79 | 3,031,225 | +0.09(+0.10%) |
Apr 05, 2013 | 95.25 | 95.84 | 95.04 | 95.70 | 4,585,635 | -0.58(-0.61%) |
Apr 04, 2013 | 95.48 | 97.65 | 95.04 | 96.28 | 3,594,621 | +1.12(+1.18%) |
Apr 03, 2013 | 96.18 | 96.92 | 94.28 | 95.16 | 5,817,121 | +0.81(+0.85%) |
Apr 02, 2013 | 96.17 | 96.42 | 93.65 | 94.36 | 3,811,160 | -1.62(-1.69%) |
Apr 01, 2013 | 95.72 | 96.73 | 95.55 | 95.98 | 2,848,713 | +0.15(+0.15%) |
Mar 28, 2013 | 95.54 | 96.01 | 94.82 | 95.84 | 3,058,207 | +0.46(+0.49%) |
Mar 27, 2013 | 93.51 | 95.98 | 93.36 | 95.37 | 4,756,523 | +1.21(+1.28%) |
Mar 26, 2013 | 91.19 | 94.32 | 90.95 | 94.17 | 4,205,944 | +3.98(+4.42%) |
Mar 25, 2013 | 91.89 | 92.06 | 89.75 | 90.18 | 3,188,202 | -1.74(-1.90%) |
Mar 22, 2013 | 92.02 | 92.24 | 91.58 | 91.93 | 1,878,791 | +0.24(+0.27%) |
Mar 21, 2013 | 93.38 | 93.38 | 91.63 | 91.68 | 2,168,805 | -1.88(-2.01%) |
Mar 20, 2013 | 93.41 | 94.00 | 93.17 | 93.56 | 1,989,350 | +0.74(+0.80%) |
Mar 19, 2013 | 93.14 | 93.45 | 91.71 | 92.82 | 2,203,462 | -0.31(-0.33%) |
Mar 18, 2013 | 93.82 | 93.94 | 92.92 | 93.12 | 1,725,585 | -1.45(-1.53%) |
Mar 15, 2013 | 94.03 | 95.23 | 93.89 | 94.58 | 3,713,404 | +0.13(+0.13%) |
Mar 14, 2013 | 94.09 | 94.62 | 94.09 | 94.45 | 1,765,627 | +0.42(+0.44%) |
Mar 13, 2013 | 93.99 | 94.89 | 93.72 | 94.03 | 1,955,555 | +0.24(+0.25%) |
Mar 12, 2013 | 94.17 | 94.29 | 93.52 | 93.80 | 2,048,993 | -0.76(-0.81%) |
Mar 11, 2013 | 93.57 | 94.63 | 93.21 | 94.56 | 1,754,731 | +0.79(+0.84%) |
Mar 08, 2013 | 93.45 | 93.89 | 92.90 | 93.77 | 1,817,769 | +0.40(+0.43%) |
Mar 07, 2013 | 92.86 | 93.80 | 92.86 | 93.37 | 1,604,928 | +0.56(+0.61%) |
Mar 06, 2013 | 93.62 | 93.81 | 92.16 | 92.81 | 2,081,461 | -0.44(-0.47%) |
Mar 05, 2013 | 92.54 | 93.89 | 92.53 | 93.24 | 2,289,290 | +1.04(+1.13%) |
Mar 04, 2013 | 92.01 | 92.23 | 91.11 | 92.20 | 2,027,200 | -0.04(-0.04%) |
Mar 01, 2013 | 91.18 | 92.54 | 90.72 | 92.23 | 2,130,978 | +0.57(+0.62%) |
Feb 28, 2013 | 91.48 | 92.17 | 91.14 | 91.66 | 2,389,104 | +0.57(+0.63%) |
Feb 27, 2013 | 90.00 | 91.38 | 89.86 | 91.09 | 2,810,007 | +1.09(+1.21%) |
Feb 26, 2013 | 89.46 | 90.26 | 88.99 | 90.00 | 2,414,791 | +1.01(+1.13%) |
Feb 25, 2013 | 90.90 | 91.21 | 88.92 | 89.00 | 2,823,161 | -1.71(-1.89%) |
Feb 22, 2013 | 89.78 | 90.72 | 89.12 | 90.71 | 2,888,307 | +1.15(+1.29%) |
Feb 21, 2013 | 89.37 | 90.47 | 88.82 | 89.56 | 3,761,691 | +0.05(+0.05%) |
Feb 20, 2013 | 92.61 | 92.73 | 89.05 | 89.51 | 6,970,753 | -2.93(-3.17%) |
Feb 19, 2013 | 92.95 | 93.65 | 92.37 | 92.44 | 3,148,066 | -1.47(-1.57%) |
Feb 15, 2013 | 92.10 | 93.92 | 92.09 | 93.91 | 3,391,916 | +1.37(+1.48%) |
Feb 14, 2013 | 92.73 | 92.81 | 92.04 | 92.54 | 2,198,465 | -0.73(-0.79%) |
Feb 13, 2013 | 92.54 | 93.32 | 92.44 | 93.28 | 1,944,972 | +0.94(+1.02%) |
Feb 12, 2013 | 92.38 | 92.56 | 91.64 | 92.33 | 1,689,789 | -0.32(-0.34%) |
Feb 11, 2013 | 92.37 | 92.78 | 91.54 | 92.65 | 2,382,481 | +0.88(+0.96%) |
Feb 08, 2013 | 91.45 | 92.15 | 90.82 | 91.77 | 3,383,176 | +0.53(+0.58%) |
Feb 07, 2013 | 91.91 | 92.09 | 90.29 | 91.25 | 3,106,407 | -1.03(-1.12%) |
Feb 06, 2013 | 92.00 | 92.58 | 91.84 | 92.28 | 2,291,331 | +0.34(+0.37%) |
Feb 04, 2013 | 92.13 | 92.41 | 91.48 | 91.94 | 2,592,510 | -0.84(-0.91%) |