Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 100.67 | 100.94 | 100.06 | 100.76 | 1,416,700 | +0.07(+0.07%) |
Jan 30, 2013 | 100.61 | 101.08 | 100.10 | 100.69 | 1,074,238 | -0.26(-0.26%) |
Jan 29, 2013 | 100.18 | 101.05 | 99.94 | 100.95 | 929,345 | +0.51(+0.51%) |
Jan 28, 2013 | 100.15 | 100.75 | 99.61 | 100.44 | 994,788 | +0.48(+0.48%) |
Jan 25, 2013 | 99.49 | 100.09 | 99.10 | 99.95 | 1,074,676 | +0.63(+0.64%) |
Jan 24, 2013 | 98.84 | 99.41 | 98.60 | 99.32 | 964,370 | +0.60(+0.60%) |
Jan 23, 2013 | 98.49 | 98.95 | 98.34 | 98.72 | 884,963 | -0.07(-0.07%) |
Jan 22, 2013 | 98.11 | 98.81 | 98.05 | 98.79 | 1,104,739 | +0.43(+0.44%) |
Jan 18, 2013 | 97.59 | 98.45 | 97.13 | 98.36 | 1,374,397 | +1.42(+1.47%) |
Jan 17, 2013 | 97.15 | 97.35 | 96.73 | 96.94 | 912,669 | +0.09(+0.09%) |
Jan 16, 2013 | 96.37 | 96.94 | 96.01 | 96.85 | 894,923 | +0.19(+0.20%) |
Jan 15, 2013 | 96.03 | 96.79 | 95.43 | 96.66 | 874,256 | +0.89(+0.93%) |
Jan 14, 2013 | 96.26 | 96.53 | 95.60 | 95.77 | 1,118,033 | -0.48(-0.50%) |
Jan 11, 2013 | 96.06 | 96.26 | 95.42 | 96.25 | 786,815 | +0.50(+0.53%) |
Jan 10, 2013 | 95.45 | 95.76 | 94.94 | 95.75 | 857,327 | +0.52(+0.54%) |
Jan 09, 2013 | 95.14 | 95.25 | 94.71 | 95.23 | 628,657 | +0.35(+0.37%) |
Jan 08, 2013 | 95.49 | 95.58 | 94.49 | 94.89 | 681,500 | -0.65(-0.68%) |
Jan 07, 2013 | 95.47 | 95.98 | 95.36 | 95.53 | 675,646 | -0.18(-0.18%) |
Jan 04, 2013 | 95.18 | 95.84 | 95.03 | 95.71 | 678,440 | +0.44(+0.46%) |
Jan 03, 2013 | 95.56 | 96.20 | 95.11 | 95.27 | 868,679 | -0.35(-0.37%) |
Jan 02, 2013 | 95.77 | 95.91 | 94.78 | 95.63 | 972,034 | +0.84(+0.88%) |
Dec 31, 2012 | 93.71 | 94.87 | 93.54 | 94.79 | 432,893 | +0.88(+0.94%) |
Dec 28, 2012 | 94.10 | 94.78 | 93.70 | 93.90 | 529,916 | -0.60(-0.63%) |
Dec 27, 2012 | 94.36 | 94.85 | 93.47 | 94.50 | 703,329 | -0.01(-0.01%) |
Dec 26, 2012 | 95.58 | 95.63 | 94.23 | 94.51 | 830,693 | -0.98(-1.02%) |
Dec 24, 2012 | 95.02 | 96.06 | 94.59 | 95.48 | 401,409 | +0.42(+0.44%) |
Dec 21, 2012 | 95.71 | 95.97 | 94.96 | 95.06 | 1,634,096 | -0.60(-0.62%) |
Dec 20, 2012 | 94.24 | 95.72 | 94.02 | 95.66 | 1,094,801 | +1.46(+1.55%) |
Dec 19, 2012 | 93.90 | 94.73 | 93.80 | 94.20 | 1,284,469 | +0.09(+0.09%) |
Dec 18, 2012 | 92.96 | 94.12 | 92.76 | 94.11 | 1,749,237 | +0.90(+0.97%) |
Dec 17, 2012 | 92.05 | 93.22 | 91.79 | 93.21 | 1,223,736 | +1.51(+1.64%) |
Dec 14, 2012 | 92.04 | 92.04 | 91.19 | 91.71 | 894,056 | +0.37(+0.41%) |
Dec 13, 2012 | 92.19 | 92.22 | 90.76 | 91.33 | 1,232,559 | -0.88(-0.96%) |
Dec 12, 2012 | 92.73 | 92.76 | 91.57 | 92.22 | 813,920 | -0.31(-0.34%) |
Dec 11, 2012 | 92.51 | 92.94 | 92.17 | 92.53 | 963,377 | +0.23(+0.25%) |
Dec 10, 2012 | 92.13 | 93.05 | 91.96 | 92.30 | 787,316 | -0.14(-0.15%) |
Dec 07, 2012 | 91.98 | 92.69 | 91.77 | 92.44 | 1,038,133 | +0.43(+0.47%) |
Dec 06, 2012 | 91.98 | 92.48 | 91.74 | 92.01 | 946,030 | +0.07(+0.08%) |
Dec 05, 2012 | 92.61 | 92.61 | 91.76 | 91.94 | 938,566 | -0.62(-0.67%) |
Dec 04, 2012 | 92.93 | 93.60 | 92.46 | 92.56 | 1,179,618 | +1.21(+1.32%) |
Nov 30, 2012 | 91.89 | 92.69 | 91.34 | 91.35 | 2,438,432 | -0.42(-0.45%) |
Nov 29, 2012 | 93.27 | 93.36 | 91.16 | 91.76 | 1,718,880 | -0.68(-0.74%) |
Nov 28, 2012 | 92.61 | 92.86 | 91.72 | 92.44 | 1,001,750 | -0.25(-0.27%) |
Nov 27, 2012 | 93.43 | 93.43 | 91.96 | 92.70 | 1,517,685 | -1.68(-1.78%) |
Nov 26, 2012 | 93.98 | 94.81 | 93.33 | 94.37 | 734,304 | +0.02(+0.02%) |
Nov 23, 2012 | 94.11 | 94.59 | 93.59 | 94.35 | 282,425 | +0.64(+0.68%) |
Nov 21, 2012 | 94.09 | 94.16 | 93.31 | 93.72 | 665,357 | -0.16(-0.17%) |
Nov 20, 2012 | 93.80 | 93.93 | 92.91 | 93.87 | 1,438,758 | -0.27(-0.28%) |
Nov 19, 2012 | 94.20 | 95.30 | 93.82 | 94.14 | 1,044,293 | +0.70(+0.75%) |
Nov 16, 2012 | 93.79 | 94.02 | 92.57 | 93.44 | 2,129,973 | -0.25(-0.27%) |
Nov 15, 2012 | 94.30 | 94.92 | 93.19 | 93.69 | 1,294,305 | -0.49(-0.52%) |
Nov 14, 2012 | 95.45 | 95.74 | 93.84 | 94.18 | 1,253,645 | -1.20(-1.26%) |
Nov 13, 2012 | 93.95 | 96.24 | 93.89 | 95.38 | 1,475,854 | +1.02(+1.08%) |
Nov 12, 2012 | 94.67 | 94.96 | 93.93 | 94.36 | 806,329 | -0.27(-0.29%) |
Nov 09, 2012 | 91.99 | 95.67 | 91.65 | 94.63 | 1,778,773 | +2.46(+2.66%) |
Nov 08, 2012 | 92.56 | 93.21 | 91.98 | 92.18 | 1,560,099 | -0.92(-0.99%) |
Nov 07, 2012 | 91.35 | 94.07 | 91.13 | 93.10 | 2,172,037 | +1.50(+1.64%) |
Nov 06, 2012 | 90.97 | 91.95 | 90.97 | 91.60 | 1,720,360 | +0.64(+0.71%) |
Nov 05, 2012 | 91.02 | 91.45 | 90.05 | 90.96 | 636,339 | -0.17(-0.19%) |
Nov 02, 2012 | 90.63 | 92.26 | 90.63 | 91.13 | 804,391 | +0.27(+0.30%) |