Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 92.72 | 93.45 | 92.62 | 93.30 | 32,676 | +0.30(+0.32%) |
Apr 29, 2013 | 91.43 | 93.11 | 91.43 | 93.00 | 109,824 | +1.41(+1.54%) |
Apr 26, 2013 | 91.20 | 91.67 | 91.12 | 91.59 | 43,459 | +4.43(+5.08%) |
Apr 25, 2013 | 86.86 | 87.88 | 86.60 | 87.16 | 74,374 | +1.47(+1.72%) |
Apr 24, 2013 | 87.80 | 87.80 | 85.33 | 85.69 | 45,119 | -2.35(-2.67%) |
Apr 23, 2013 | 87.52 | 88.50 | 87.52 | 88.04 | 42,005 | +1.42(+1.64%) |
Apr 22, 2013 | 85.82 | 86.64 | 85.50 | 86.62 | 29,575 | +0.67(+0.78%) |
Apr 19, 2013 | 86.27 | 86.46 | 85.66 | 85.95 | 21,183 | +0.25(+0.29%) |
Apr 18, 2013 | 86.96 | 86.96 | 85.33 | 85.70 | 43,903 | -0.15(-0.17%) |
Apr 17, 2013 | 87.50 | 87.50 | 85.24 | 85.85 | 58,156 | -4.19(-4.65%) |
Apr 16, 2013 | 89.89 | 90.17 | 89.13 | 90.04 | 50,409 | +1.24(+1.40%) |
Apr 15, 2013 | 89.15 | 89.76 | 88.64 | 88.80 | 36,507 | -1.34(-1.49%) |
Apr 12, 2013 | 90.00 | 90.14 | 89.45 | 90.14 | 28,206 | -0.28(-0.31%) |
Apr 11, 2013 | 90.46 | 91.15 | 90.38 | 90.42 | 27,413 | +0.70(+0.78%) |
Apr 10, 2013 | 88.90 | 89.79 | 88.67 | 89.72 | 55,996 | +1.98(+2.26%) |
Apr 09, 2013 | 87.83 | 88.06 | 87.10 | 87.74 | 52,054 | +0.60(+0.69%) |
Apr 08, 2013 | 87.01 | 87.18 | 86.65 | 87.14 | 34,898 | -0.26(-0.30%) |
Apr 05, 2013 | 87.10 | 87.49 | 86.71 | 87.40 | 41,071 | -2.12(-2.37%) |
Apr 04, 2013 | 88.70 | 89.60 | 88.40 | 89.52 | 30,769 | +0.38(+0.43%) |
Apr 03, 2013 | 89.95 | 90.05 | 88.76 | 89.14 | 27,474 | +0.38(+0.43%) |
Apr 02, 2013 | 88.30 | 89.20 | 88.08 | 88.76 | 35,209 | +1.16(+1.32%) |
Apr 01, 2013 | 88.03 | 88.13 | 87.25 | 87.60 | 37,050 | -0.20(-0.23%) |
Mar 28, 2013 | 87.71 | 88.29 | 87.59 | 87.80 | 64,559 | +0.85(+0.98%) |
Mar 27, 2013 | 87.32 | 87.35 | 86.65 | 86.95 | 49,018 | -2.73(-3.04%) |
Mar 26, 2013 | 89.52 | 90.00 | 89.07 | 89.68 | 50,392 | +0.29(+0.32%) |
Mar 25, 2013 | 91.50 | 91.77 | 89.02 | 89.39 | 50,167 | -2.81(-3.05%) |
Mar 22, 2013 | 91.75 | 92.56 | 91.54 | 92.20 | 32,452 | +0.29(+0.31%) |
Mar 21, 2013 | 91.35 | 92.43 | 91.35 | 91.91 | 46,663 | -3.07(-3.23%) |
Mar 20, 2013 | 95.01 | 95.35 | 94.61 | 94.98 | 45,003 | +0.48(+0.51%) |
Mar 19, 2013 | 95.55 | 95.60 | 93.89 | 94.50 | 42,343 | -1.20(-1.25%) |
Mar 18, 2013 | 95.01 | 96.60 | 95.01 | 95.70 | 29,708 | -2.01(-2.06%) |
Mar 15, 2013 | 97.51 | 98.00 | 96.70 | 97.71 | 27,064 | -0.19(-0.19%) |
Mar 14, 2013 | 97.25 | 98.10 | 97.03 | 97.90 | 22,920 | +1.64(+1.70%) |
Mar 13, 2013 | 95.72 | 96.37 | 95.32 | 96.26 | 13,789 | +0.84(+0.88%) |
Mar 12, 2013 | 95.75 | 96.10 | 95.09 | 95.42 | 26,599 | -0.48(-0.50%) |
Mar 11, 2013 | 95.43 | 96.00 | 95.43 | 95.90 | 34,928 | +0.61(+0.64%) |
Mar 08, 2013 | 95.99 | 95.99 | 94.60 | 95.29 | 36,459 | -1.13(-1.17%) |
Mar 07, 2013 | 95.56 | 96.52 | 95.56 | 96.42 | 28,226 | +0.78(+0.82%) |
Mar 06, 2013 | 96.40 | 96.40 | 95.28 | 95.64 | 261,784 | +0.61(+0.64%) |
Mar 05, 2013 | 94.80 | 95.44 | 94.31 | 95.03 | 22,237 | +1.17(+1.25%) |
Mar 04, 2013 | 92.64 | 93.90 | 92.30 | 93.86 | 51,476 | +0.19(+0.20%) |
Mar 01, 2013 | 93.00 | 93.90 | 92.08 | 93.67 | 24,259 | -0.54(-0.57%) |
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%) |