Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 101.50 | 102.33 | 100.63 | 101.66 | 630,933 | -0.33(-0.32%) |
Jan 30, 2013 | 104.75 | 105.26 | 101.69 | 101.99 | 747,050 | -2.57(-2.46%) |
Jan 29, 2013 | 103.67 | 104.82 | 102.74 | 104.56 | 657,620 | +1.79(+1.74%) |
Jan 28, 2013 | 102.47 | 103.93 | 102.14 | 102.77 | 754,400 | +0.30(+0.29%) |
Jan 25, 2013 | 100.96 | 102.52 | 100.13 | 102.47 | 749,827 | +1.77(+1.76%) |
Jan 24, 2013 | 98.40 | 101.20 | 98.40 | 100.70 | 1,208,862 | +1.87(+1.89%) |
Jan 23, 2013 | 97.00 | 98.85 | 96.94 | 98.83 | 559,725 | +1.68(+1.73%) |
Jan 22, 2013 | 98.47 | 98.47 | 96.70 | 97.15 | 538,589 | +0.85(+0.88%) |
Jan 18, 2013 | 97.19 | 97.29 | 95.38 | 96.30 | 376,649 | -0.58(-0.60%) |
Jan 17, 2013 | 95.11 | 97.05 | 94.69 | 96.88 | 839,761 | +3.28(+3.50%) |
Jan 16, 2013 | 93.86 | 94.57 | 93.43 | 93.60 | 186,255 | -0.56(-0.59%) |
Jan 15, 2013 | 93.45 | 94.32 | 93.45 | 94.16 | 564,750 | +0.08(+0.09%) |
Jan 14, 2013 | 94.17 | 94.82 | 93.59 | 94.08 | 454,028 | -0.15(-0.16%) |
Jan 11, 2013 | 94.85 | 95.61 | 93.72 | 94.23 | 385,446 | -0.20(-0.21%) |
Jan 10, 2013 | 95.00 | 95.00 | 93.38 | 94.43 | 912,358 | -0.10(-0.11%) |
Jan 09, 2013 | 93.71 | 94.78 | 93.46 | 94.53 | 731,423 | +1.23(+1.32%) |
Jan 08, 2013 | 92.71 | 93.39 | 91.30 | 93.30 | 844,939 | +0.56(+0.60%) |
Jan 07, 2013 | 93.43 | 93.73 | 92.36 | 92.74 | 585,126 | -0.78(-0.83%) |
Jan 04, 2013 | 93.32 | 94.09 | 93.15 | 93.52 | 700,687 | +0.25(+0.27%) |
Jan 03, 2013 | 93.00 | 94.15 | 92.66 | 93.27 | 808,982 | +0.10(+0.11%) |
Jan 02, 2013 | 93.51 | 93.51 | 90.47 | 93.17 | 991,057 | +2.70(+2.98%) |
Dec 31, 2012 | 89.41 | 90.51 | 89.08 | 90.47 | 861,606 | +1.03(+1.15%) |
Dec 28, 2012 | 89.30 | 90.08 | 88.90 | 89.44 | 427,649 | -0.38(-0.42%) |
Dec 27, 2012 | 89.65 | 90.12 | 88.41 | 89.82 | 739,586 | +0.19(+0.21%) |
Dec 26, 2012 | 90.11 | 90.74 | 89.53 | 89.63 | 754,457 | -0.41(-0.46%) |
Dec 24, 2012 | 91.30 | 91.54 | 89.14 | 90.04 | 557,571 | -1.25(-1.37%) |
Dec 21, 2012 | 86.81 | 93.95 | 86.54 | 91.29 | 3,043,147 | +4.25(+4.88%) |
Dec 20, 2012 | 84.57 | 87.93 | 84.46 | 87.04 | 886,453 | +2.77(+3.29%) |
Dec 19, 2012 | 85.15 | 85.55 | 84.04 | 84.27 | 412,466 | -0.81(-0.95%) |
Dec 18, 2012 | 82.39 | 85.16 | 81.96 | 85.08 | 548,695 | +3.12(+3.81%) |
Dec 17, 2012 | 81.73 | 82.43 | 81.19 | 81.96 | 631,144 | +0.46(+0.56%) |
Dec 14, 2012 | 81.25 | 82.10 | 80.86 | 81.50 | 558,656 | +0.03(+0.04%) |
Dec 13, 2012 | 81.84 | 82.35 | 80.63 | 81.47 | 294,940 | -0.25(-0.31%) |
Dec 12, 2012 | 81.98 | 82.84 | 81.24 | 81.72 | 522,569 | +0.17(+0.21%) |
Dec 11, 2012 | 82.27 | 82.44 | 81.00 | 81.55 | 585,175 | -0.54(-0.66%) |
Dec 10, 2012 | 82.82 | 83.51 | 81.50 | 82.09 | 496,213 | -0.75(-0.91%) |
Dec 07, 2012 | 83.80 | 84.17 | 82.41 | 82.84 | 246,789 | -0.54(-0.65%) |
Dec 06, 2012 | 83.18 | 83.76 | 81.89 | 83.38 | 978,019 | +0.44(+0.53%) |
Dec 05, 2012 | 86.00 | 86.24 | 82.77 | 82.94 | 573,050 | -2.93(-3.41%) |
Dec 04, 2012 | 86.13 | 86.37 | 84.80 | 85.87 | 384,159 | -0.12(-0.14%) |
Nov 30, 2012 | 85.95 | 86.07 | 85.41 | 85.99 | 568,890 | +0.04(+0.05%) |
Nov 29, 2012 | 85.38 | 86.70 | 85.34 | 85.95 | 489,982 | +0.94(+1.11%) |
Nov 28, 2012 | 84.68 | 85.22 | 83.47 | 85.01 | 275,140 | +0.09(+0.11%) |
Nov 27, 2012 | 84.72 | 85.94 | 84.72 | 84.92 | 467,244 | -0.12(-0.14%) |
Nov 26, 2012 | 86.76 | 87.21 | 84.97 | 85.04 | 404,810 | -2.06(-2.37%) |
Nov 23, 2012 | 87.23 | 87.70 | 86.48 | 87.10 | 206,410 | +1.24(+1.44%) |
Nov 21, 2012 | 85.50 | 87.55 | 85.31 | 85.86 | 299,796 | +0.22(+0.26%) |
Nov 20, 2012 | 83.03 | 85.64 | 82.98 | 85.64 | 499,898 | +2.36(+2.83%) |
Nov 19, 2012 | 82.68 | 84.67 | 81.93 | 83.28 | 294,725 | +2.01(+2.47%) |
Nov 16, 2012 | 80.58 | 82.24 | 80.24 | 81.27 | 485,966 | +1.00(+1.25%) |
Nov 15, 2012 | 82.21 | 82.80 | 79.82 | 80.27 | 1,162,425 | -2.30(-2.79%) |
Nov 14, 2012 | 84.30 | 84.55 | 82.24 | 82.57 | 520,623 | -1.36(-1.62%) |
Nov 13, 2012 | 83.84 | 85.54 | 83.55 | 83.93 | 500,462 | +0.11(+0.13%) |
Nov 12, 2012 | 84.97 | 85.46 | 83.42 | 83.82 | 452,935 | -0.71(-0.84%) |
Nov 09, 2012 | 85.32 | 86.56 | 84.05 | 84.53 | 614,052 | -1.23(-1.43%) |
Nov 08, 2012 | 85.72 | 86.56 | 85.32 | 85.76 | 378,776 | -0.02(-0.02%) |
Nov 07, 2012 | 86.71 | 88.09 | 85.74 | 85.78 | 841,695 | -2.02(-2.30%) |
Nov 06, 2012 | 88.62 | 88.89 | 87.16 | 87.80 | 544,598 | -1.09(-1.23%) |
Nov 05, 2012 | 87.00 | 89.28 | 86.63 | 88.89 | 896,234 | +2.13(+2.46%) |
Nov 02, 2012 | 86.00 | 88.49 | 84.78 | 86.76 | 1,040,684 | +1.86(+2.19%) |