Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 97.54 | 98.27 | 97.29 | 97.44 | 2,171,645 | +0.49(+0.50%) |
Feb 27, 2013 | 95.05 | 97.61 | 95.05 | 96.95 | 2,832,656 | +1.58(+1.66%) |
Feb 26, 2013 | 93.98 | 95.68 | 93.98 | 95.37 | 1,997,750 | +1.80(+1.92%) |
Feb 25, 2013 | 95.14 | 95.89 | 93.58 | 93.58 | 1,901,112 | -1.41(-1.49%) |
Feb 22, 2013 | 94.19 | 95.30 | 93.59 | 94.99 | 1,442,505 | +0.79(+0.84%) |
Feb 21, 2013 | 94.38 | 94.74 | 93.27 | 94.20 | 2,192,416 | -0.56(-0.59%) |
Feb 20, 2013 | 95.19 | 95.52 | 94.36 | 94.76 | 1,871,476 | -0.42(-0.44%) |
Feb 19, 2013 | 94.60 | 95.84 | 94.60 | 95.18 | 2,438,858 | +0.41(+0.44%) |
Feb 15, 2013 | 95.69 | 95.96 | 94.49 | 94.77 | 3,132,043 | -0.72(-0.76%) |
Feb 14, 2013 | 95.86 | 96.19 | 95.43 | 95.49 | 1,829,083 | -0.64(-0.67%) |
Feb 13, 2013 | 96.01 | 96.61 | 95.93 | 96.14 | 1,584,205 | +0.07(+0.08%) |
Feb 12, 2013 | 95.14 | 96.22 | 95.14 | 96.06 | 1,138,972 | +1.19(+1.26%) |
Feb 11, 2013 | 94.81 | 95.26 | 94.50 | 94.87 | 1,234,533 | -0.25(-0.26%) |
Feb 08, 2013 | 94.59 | 95.19 | 94.34 | 95.12 | 944,781 | +0.58(+0.61%) |
Feb 07, 2013 | 93.83 | 94.73 | 93.76 | 94.54 | 1,791,374 | +0.69(+0.73%) |
Feb 06, 2013 | 93.36 | 94.16 | 92.97 | 93.85 | 1,540,717 | +0.38(+0.40%) |
Feb 04, 2013 | 93.94 | 94.44 | 93.34 | 93.48 | 1,739,440 | -1.08(-1.14%) |
Feb 01, 2013 | 94.82 | 97.01 | 93.90 | 94.56 | 3,889,691 | -1.87(-1.94%) |
Jan 31, 2013 | 96.67 | 97.03 | 96.37 | 96.43 | 1,461,305 | -0.38(-0.40%) |
Jan 30, 2013 | 97.56 | 97.64 | 96.74 | 96.81 | 943,314 | -0.82(-0.84%) |
Jan 29, 2013 | 96.88 | 97.78 | 96.57 | 97.63 | 1,393,699 | +0.98(+1.01%) |
Jan 28, 2013 | 97.96 | 97.96 | 96.57 | 96.65 | 1,219,964 | -1.05(-1.08%) |
Jan 25, 2013 | 97.44 | 97.80 | 96.65 | 97.70 | 1,185,023 | +0.39(+0.40%) |
Jan 24, 2013 | 96.36 | 97.45 | 96.24 | 97.31 | 1,512,364 | +1.17(+1.22%) |
Jan 23, 2013 | 94.88 | 96.22 | 94.84 | 96.14 | 1,251,900 | +1.12(+1.18%) |
Jan 22, 2013 | 95.18 | 95.28 | 94.26 | 95.02 | 1,298,554 | -0.27(-0.28%) |
Jan 18, 2013 | 94.59 | 95.28 | 94.01 | 95.28 | 1,681,282 | +0.95(+1.01%) |
Jan 17, 2013 | 93.65 | 94.63 | 93.59 | 94.33 | 773,474 | +0.74(+0.79%) |
Jan 16, 2013 | 93.49 | 93.99 | 92.85 | 93.59 | 891,860 | -0.22(-0.23%) |
Jan 15, 2013 | 92.48 | 93.91 | 92.44 | 93.81 | 827,314 | +0.85(+0.92%) |
Jan 14, 2013 | 92.64 | 93.15 | 92.28 | 92.96 | 1,095,624 | +0.33(+0.36%) |
Jan 11, 2013 | 93.52 | 93.52 | 92.55 | 92.63 | 945,955 | -0.53(-0.57%) |
Jan 10, 2013 | 93.07 | 93.47 | 92.53 | 93.16 | 1,244,431 | +0.51(+0.55%) |
Jan 09, 2013 | 92.34 | 93.13 | 92.08 | 92.64 | 1,316,353 | +0.28(+0.31%) |
Jan 08, 2013 | 91.81 | 92.66 | 91.73 | 92.36 | 1,563,427 | +0.72(+0.79%) |
Jan 07, 2013 | 91.12 | 91.74 | 90.69 | 91.64 | 1,672,669 | +0.06(+0.06%) |
Jan 04, 2013 | 90.70 | 91.68 | 90.48 | 91.58 | 1,618,173 | +1.10(+1.22%) |
Jan 03, 2013 | 89.58 | 90.54 | 89.45 | 90.48 | 1,134,372 | +1.04(+1.17%) |
Jan 02, 2013 | 89.31 | 89.56 | 88.58 | 89.44 | 1,258,929 | +0.59(+0.66%) |
Dec 31, 2012 | 87.86 | 88.87 | 87.49 | 88.85 | 880,623 | +0.98(+1.12%) |
Dec 28, 2012 | 88.10 | 88.84 | 87.82 | 87.87 | 859,424 | -0.49(-0.55%) |
Dec 27, 2012 | 88.52 | 88.91 | 87.49 | 88.36 | 760,669 | -0.16(-0.19%) |
Dec 26, 2012 | 89.57 | 89.74 | 88.32 | 88.52 | 904,823 | -0.91(-1.01%) |
Dec 24, 2012 | 89.58 | 89.94 | 89.05 | 89.43 | 510,574 | -0.38(-0.42%) |
Dec 21, 2012 | 90.01 | 90.72 | 88.68 | 89.80 | 1,924,753 | -0.99(-1.09%) |
Dec 20, 2012 | 89.86 | 90.82 | 89.74 | 90.79 | 1,211,495 | +1.02(+1.13%) |
Dec 19, 2012 | 91.23 | 91.25 | 89.78 | 89.78 | 1,690,338 | -1.51(-1.66%) |
Dec 18, 2012 | 90.66 | 91.64 | 90.40 | 91.29 | 2,419,035 | +0.91(+1.00%) |
Dec 17, 2012 | 90.08 | 90.44 | 89.61 | 90.38 | 1,230,318 | +0.35(+0.39%) |
Dec 14, 2012 | 89.16 | 90.06 | 89.16 | 90.03 | 1,606,265 | +0.38(+0.43%) |
Dec 13, 2012 | 89.23 | 89.81 | 88.90 | 89.65 | 1,298,313 | +0.49(+0.54%) |
Dec 12, 2012 | 89.34 | 89.80 | 88.95 | 89.16 | 1,681,248 | -0.12(-0.13%) |
Dec 11, 2012 | 87.73 | 89.42 | 87.73 | 89.28 | 1,295,090 | +1.62(+1.85%) |
Dec 10, 2012 | 87.05 | 88.01 | 87.05 | 87.66 | 917,484 | +0.33(+0.38%) |
Dec 07, 2012 | 87.04 | 87.57 | 86.64 | 87.33 | 1,033,140 | +0.51(+0.59%) |
Dec 06, 2012 | 86.49 | 86.86 | 86.23 | 86.82 | 863,997 | +0.38(+0.45%) |
Dec 05, 2012 | 86.29 | 86.67 | 85.09 | 86.43 | 1,640,187 | -0.15(-0.17%) |