Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 89.50 | 90.30 | 89.45 | 89.50 | 4,551 | -0.60(-0.67%) |
Jan 30, 2013 | 90.20 | 90.40 | 89.30 | 90.10 | 3,242 | -0.50(-0.55%) |
Jan 29, 2013 | 90.00 | 90.90 | 89.50 | 90.60 | 8,440 | +1.00(+1.12%) |
Jan 28, 2013 | 89.20 | 90.44 | 88.50 | 89.60 | 2,782 | +0.50(+0.56%) |
Jan 25, 2013 | 90.30 | 90.40 | 88.10 | 89.10 | 2,921 | -0.60(-0.67%) |
Jan 24, 2013 | 90.00 | 91.70 | 88.50 | 89.70 | 2,097 | +0.10(+0.11%) |
Jan 23, 2013 | 92.80 | 94.80 | 89.40 | 89.60 | 4,436 | -3.00(-3.24%) |
Jan 22, 2013 | 92.60 | 92.60 | 90.60 | 92.60 | 5,744 | +0.80(+0.87%) |
Jan 18, 2013 | 92.40 | 92.40 | 90.50 | 91.80 | 2,725 | -0.90(-0.97%) |
Jan 17, 2013 | 91.90 | 92.70 | 90.80 | 92.70 | 932 | +1.40(+1.53%) |
Jan 16, 2013 | 93.60 | 93.60 | 90.50 | 91.30 | 1,934 | -2.30(-2.46%) |
Jan 15, 2013 | 91.80 | 93.60 | 91.70 | 93.60 | 718 | +0.90(+0.97%) |
Jan 14, 2013 | 92.60 | 92.90 | 90.50 | 92.70 | 1,623 | -0.50(-0.54%) |
Jan 11, 2013 | 92.60 | 93.20 | 90.90 | 93.20 | 1,658 | +0.90(+0.98%) |
Jan 10, 2013 | 93.10 | 93.10 | 91.20 | 92.30 | 804 | -0.20(-0.22%) |
Jan 09, 2013 | 92.80 | 93.00 | 91.40 | 92.50 | 1,208 | +1.10(+1.20%) |
Jan 08, 2013 | 91.00 | 92.65 | 90.70 | 91.40 | 623 | +0.60(+0.66%) |
Jan 07, 2013 | 92.60 | 93.40 | 90.10 | 90.80 | 1,619 | -2.70(-2.89%) |
Jan 04, 2013 | 92.90 | 93.80 | 90.90 | 93.50 | 1,161 | +0.90(+0.97%) |
Jan 03, 2013 | 95.70 | 95.70 | 91.90 | 92.60 | 2,071 | -2.70(-2.83%) |
Jan 02, 2013 | 94.70 | 96.70 | 93.20 | 95.30 | 6,562 | +1.30(+1.38%) |
Dec 31, 2012 | 92.30 | 94.00 | 92.30 | 94.00 | 991 | +1.60(+1.73%) |
Dec 28, 2012 | 94.40 | 94.40 | 92.20 | 92.40 | 990 | -2.30(-2.43%) |
Dec 27, 2012 | 95.40 | 95.40 | 94.10 | 94.70 | 1,374 | -0.40(-0.42%) |
Dec 26, 2012 | 95.30 | 95.60 | 94.40 | 95.10 | 1,007 | -0.10(-0.11%) |
Dec 24, 2012 | 95.60 | 95.80 | 95.20 | 95.20 | 291 | -0.60(-0.63%) |
Dec 21, 2012 | 95.60 | 96.00 | 93.50 | 95.80 | 11,055 | +0.50(+0.52%) |
Dec 20, 2012 | 97.10 | 97.10 | 92.81 | 95.30 | 2,893 | -1.80(-1.85%) |
Dec 19, 2012 | 90.90 | 97.10 | 90.40 | 97.10 | 2,072 | +4.30(+4.63%) |
Dec 18, 2012 | 84.10 | 94.00 | 83.80 | 92.80 | 2,599 | +8.60(+10.21%) |
Dec 17, 2012 | 83.60 | 84.30 | 83.00 | 84.20 | 1,451 | +1.30(+1.57%) |
Dec 14, 2012 | 82.20 | 83.40 | 78.58 | 82.90 | 1,241 | +0.20(+0.24%) |
Dec 13, 2012 | 84.80 | 85.55 | 81.60 | 82.70 | 931 | -1.80(-2.13%) |
Dec 12, 2012 | 83.50 | 85.90 | 83.50 | 84.50 | 3,432 | +0.40(+0.48%) |
Dec 11, 2012 | 84.10 | 84.20 | 82.40 | 84.10 | 1,481 | +0.30(+0.36%) |
Dec 10, 2012 | 83.40 | 83.90 | 82.00 | 83.80 | 1,653 | +0.70(+0.84%) |
Dec 07, 2012 | 83.80 | 84.00 | 82.61 | 83.10 | 686 | +0.20(+0.24%) |
Dec 06, 2012 | 82.80 | 83.10 | 81.10 | 82.90 | 978 | +0.60(+0.73%) |
Dec 05, 2012 | 83.50 | 83.50 | 81.60 | 82.30 | 864 | -0.60(-0.72%) |
Dec 04, 2012 | 83.00 | 83.10 | 80.70 | 82.90 | 1,380 | +1.30(+1.59%) |
Nov 30, 2012 | 82.00 | 82.20 | 81.20 | 81.60 | 979 | +0.00(+0.00%) |
Nov 29, 2012 | 81.50 | 82.50 | 80.25 | 81.60 | 1,066 | +0.90(+1.12%) |
Nov 28, 2012 | 78.10 | 80.90 | 77.40 | 80.70 | 876 | +2.00(+2.54%) |
Nov 27, 2012 | 78.10 | 79.20 | 78.10 | 78.70 | 746 | -0.60(-0.76%) |
Nov 26, 2012 | 78.10 | 79.50 | 78.00 | 79.30 | 1,682 | +1.20(+1.54%) |
Nov 23, 2012 | 78.00 | 78.10 | 78.00 | 78.10 | 540 | +0.50(+0.64%) |
Nov 21, 2012 | 78.20 | 78.20 | 76.70 | 77.60 | 296 | +0.00(+0.00%) |
Nov 20, 2012 | 77.70 | 78.80 | 77.60 | 77.60 | 557 | -0.50(-0.64%) |
Nov 19, 2012 | 78.10 | 78.80 | 77.64 | 78.10 | 1,117 | +0.70(+0.90%) |
Nov 16, 2012 | 76.60 | 78.40 | 76.60 | 77.40 | 2,121 | +0.20(+0.26%) |
Nov 15, 2012 | 76.70 | 78.00 | 76.70 | 77.20 | 492 | -0.30(-0.39%) |
Nov 14, 2012 | 77.50 | 78.00 | 76.74 | 77.50 | 2,618 | +0.10(+0.13%) |
Nov 13, 2012 | 79.00 | 79.00 | 77.10 | 77.40 | 1,167 | -1.80(-2.27%) |
Nov 12, 2012 | 78.60 | 79.80 | 72.30 | 79.20 | 408 | +0.70(+0.89%) |
Nov 09, 2012 | 77.10 | 79.00 | 75.35 | 78.50 | 1,527 | +0.90(+1.16%) |
Nov 08, 2012 | 76.30 | 78.50 | 76.30 | 77.60 | 4,264 | +1.90(+2.51%) |
Nov 07, 2012 | 79.50 | 79.50 | 67.10 | 75.70 | 2,817 | -3.60(-4.54%) |
Nov 06, 2012 | 77.30 | 79.50 | 76.80 | 79.30 | 1,503 | +2.40(+3.12%) |
Nov 05, 2012 | 77.70 | 78.70 | 76.60 | 76.90 | 1,376 | -0.10(-0.13%) |
Nov 02, 2012 | 79.90 | 79.90 | 76.80 | 77.00 | 2,427 | -2.70(-3.39%) |