Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 91.83 | 92.80 | 91.39 | 92.65 | 1,139,451 | +0.91(+0.99%) |
Jan 30, 2013 | 92.08 | 92.95 | 91.63 | 91.74 | 696,578 | -0.18(-0.20%) |
Jan 29, 2013 | 92.12 | 92.52 | 91.61 | 91.92 | 1,012,231 | -0.52(-0.56%) |
Jan 28, 2013 | 92.28 | 92.96 | 91.94 | 92.44 | 988,679 | +0.27(+0.29%) |
Jan 25, 2013 | 91.69 | 92.66 | 91.25 | 92.17 | 957,551 | +0.37(+0.40%) |
Jan 24, 2013 | 90.27 | 92.12 | 90.27 | 91.80 | 1,329,340 | +1.94(+2.16%) |
Jan 23, 2013 | 88.52 | 90.17 | 87.75 | 89.86 | 1,445,308 | +1.16(+1.31%) |
Jan 22, 2013 | 88.77 | 89.72 | 88.06 | 88.70 | 1,058,881 | -0.21(-0.24%) |
Jan 18, 2013 | 87.56 | 89.49 | 87.51 | 88.91 | 1,092,825 | +1.12(+1.28%) |
Jan 17, 2013 | 88.11 | 89.05 | 87.72 | 87.79 | 923,284 | -0.38(-0.43%) |
Jan 16, 2013 | 89.22 | 90.23 | 88.00 | 88.17 | 872,815 | -1.55(-1.73%) |
Jan 15, 2013 | 87.91 | 89.96 | 87.56 | 89.72 | 895,897 | +1.17(+1.32%) |
Jan 14, 2013 | 87.62 | 89.33 | 87.57 | 88.55 | 592,166 | +0.54(+0.61%) |
Jan 11, 2013 | 88.17 | 88.77 | 87.06 | 88.01 | 1,081,675 | +0.27(+0.31%) |
Jan 10, 2013 | 88.47 | 89.87 | 87.53 | 87.74 | 1,122,187 | -0.65(-0.74%) |
Jan 09, 2013 | 89.41 | 90.18 | 88.18 | 88.39 | 811,103 | -0.81(-0.91%) |
Jan 08, 2013 | 89.62 | 90.32 | 88.32 | 89.20 | 967,563 | -0.85(-0.94%) |
Jan 07, 2013 | 89.41 | 91.30 | 88.76 | 90.05 | 1,346,420 | -1.60(-1.75%) |
Jan 04, 2013 | 90.53 | 91.86 | 90.22 | 91.65 | 1,048,864 | +1.44(+1.60%) |
Jan 03, 2013 | 90.10 | 91.48 | 89.23 | 90.21 | 1,151,767 | +0.34(+0.38%) |
Jan 02, 2013 | 89.90 | 90.37 | 88.97 | 89.87 | 1,574,383 | +0.45(+0.50%) |
Dec 31, 2012 | 87.85 | 89.48 | 87.76 | 89.42 | 715,460 | +1.32(+1.50%) |
Dec 28, 2012 | 88.48 | 88.98 | 87.64 | 88.10 | 751,668 | -0.61(-0.69%) |
Dec 27, 2012 | 88.97 | 89.25 | 87.32 | 88.71 | 973,698 | -0.13(-0.15%) |
Dec 26, 2012 | 90.23 | 90.37 | 88.45 | 88.84 | 672,404 | -1.16(-1.29%) |
Dec 24, 2012 | 89.76 | 90.45 | 89.00 | 90.00 | 348,604 | +0.01(+0.01%) |
Dec 21, 2012 | 90.98 | 91.17 | 89.80 | 89.99 | 2,693,396 | -1.81(-1.97%) |
Dec 20, 2012 | 91.55 | 92.15 | 91.00 | 91.80 | 954,484 | +0.41(+0.45%) |
Dec 19, 2012 | 92.09 | 92.57 | 91.15 | 91.39 | 1,088,540 | -0.60(-0.65%) |
Dec 18, 2012 | 90.94 | 92.56 | 90.72 | 91.99 | 1,312,265 | +1.40(+1.55%) |
Dec 17, 2012 | 89.57 | 90.70 | 89.40 | 90.59 | 2,343,423 | +1.11(+1.24%) |
Dec 14, 2012 | 90.52 | 91.60 | 89.34 | 89.48 | 1,385,070 | -1.31(-1.44%) |
Dec 13, 2012 | 92.55 | 92.96 | 90.60 | 90.79 | 1,545,715 | -2.03(-2.19%) |
Dec 12, 2012 | 92.41 | 94.86 | 92.41 | 92.82 | 2,791,552 | +0.93(+1.01%) |
Dec 11, 2012 | 90.57 | 92.58 | 90.55 | 91.89 | 1,962,269 | +1.65(+1.83%) |
Dec 10, 2012 | 91.67 | 92.45 | 90.08 | 90.24 | 1,430,027 | -0.49(-0.54%) |
Dec 07, 2012 | 91.40 | 91.59 | 90.50 | 90.73 | 822,637 | +0.05(+0.06%) |
Dec 06, 2012 | 91.27 | 91.47 | 90.57 | 90.68 | 1,214,959 | -0.70(-0.77%) |
Dec 05, 2012 | 92.95 | 93.02 | 90.74 | 91.38 | 1,217,860 | -1.52(-1.64%) |
Dec 04, 2012 | 92.70 | 93.32 | 92.05 | 92.90 | 1,382,854 | -1.18(-1.25%) |
Nov 30, 2012 | 93.10 | 94.39 | 93.10 | 94.08 | 1,941,862 | +1.23(+1.32%) |
Nov 29, 2012 | 92.11 | 93.44 | 90.39 | 92.85 | 1,335,420 | -0.16(-0.17%) |
Nov 28, 2012 | 91.46 | 93.14 | 90.96 | 93.01 | 932,939 | +1.01(+1.10%) |
Nov 27, 2012 | 92.08 | 92.88 | 91.72 | 92.00 | 894,056 | -0.46(-0.50%) |
Nov 26, 2012 | 92.33 | 93.21 | 91.64 | 92.46 | 1,082,419 | -0.17(-0.18%) |
Nov 23, 2012 | 91.56 | 93.00 | 91.09 | 92.63 | 463,714 | +1.08(+1.18%) |
Nov 21, 2012 | 90.84 | 92.08 | 90.48 | 91.55 | 744,201 | +0.18(+0.20%) |
Nov 20, 2012 | 91.50 | 92.41 | 90.66 | 91.37 | 865,831 | -0.11(-0.12%) |
Nov 19, 2012 | 90.10 | 91.69 | 89.97 | 91.48 | 1,220,988 | +1.51(+1.68%) |
Nov 16, 2012 | 90.26 | 90.26 | 88.72 | 89.97 | 1,141,001 | +0.20(+0.23%) |
Nov 15, 2012 | 88.94 | 90.00 | 87.99 | 89.77 | 1,055,627 | +1.26(+1.42%) |
Nov 14, 2012 | 89.90 | 90.64 | 88.34 | 88.51 | 1,172,011 | -1.10(-1.23%) |
Nov 13, 2012 | 88.58 | 90.43 | 87.97 | 89.61 | 1,079,060 | +1.42(+1.61%) |
Nov 12, 2012 | 89.27 | 89.50 | 87.94 | 88.19 | 970,831 | -1.08(-1.21%) |
Nov 09, 2012 | 88.82 | 91.86 | 88.70 | 89.27 | 2,078,354 | +0.34(+0.38%) |
Nov 08, 2012 | 88.50 | 89.79 | 88.50 | 88.93 | 1,770,522 | +0.56(+0.63%) |
Nov 07, 2012 | 89.38 | 89.80 | 88.12 | 88.37 | 1,354,191 | -1.34(-1.49%) |
Nov 06, 2012 | 87.80 | 90.08 | 87.76 | 89.71 | 1,347,332 | +1.69(+1.92%) |
Nov 05, 2012 | 87.82 | 89.19 | 87.23 | 88.02 | 1,695,366 | -0.33(-0.37%) |
Nov 02, 2012 | 88.67 | 91.53 | 87.37 | 88.35 | 1,560,457 | +0.30(+0.34%) |