Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 102.34 | 103.77 | 101.65 | 101.88 | 58,396 | -0.31(-0.30%) |
Feb 27, 2013 | 103.39 | 103.95 | 100.88 | 102.19 | 204,606 | -0.99(-0.96%) |
Feb 26, 2013 | 100.58 | 105.01 | 100.57 | 103.18 | 253,513 | +4.09(+4.13%) |
Feb 25, 2013 | 102.52 | 102.55 | 98.67 | 99.09 | 105,799 | -3.16(-3.09%) |
Feb 22, 2013 | 101.58 | 102.88 | 100.64 | 102.25 | 83,337 | +1.32(+1.31%) |
Feb 21, 2013 | 102.94 | 103.00 | 100.10 | 100.93 | 122,266 | -1.78(-1.73%) |
Feb 20, 2013 | 106.60 | 107.03 | 102.66 | 102.71 | 86,222 | -3.95(-3.70%) |
Feb 19, 2013 | 104.37 | 106.96 | 103.61 | 106.66 | 147,416 | +2.58(+2.48%) |
Feb 15, 2013 | 100.35 | 105.34 | 99.78 | 104.08 | 201,867 | +5.11(+5.16%) |
Feb 14, 2013 | 99.50 | 100.32 | 98.04 | 98.97 | 52,078 | -0.80(-0.80%) |
Feb 13, 2013 | 100.09 | 100.13 | 98.23 | 99.77 | 45,996 | +0.01(+0.01%) |
Feb 12, 2013 | 98.02 | 99.79 | 97.52 | 99.76 | 95,455 | +1.71(+1.74%) |
Feb 11, 2013 | 99.17 | 99.17 | 97.50 | 98.05 | 29,935 | -0.88(-0.89%) |
Feb 08, 2013 | 97.55 | 99.47 | 97.55 | 98.93 | 48,970 | +0.85(+0.87%) |
Feb 07, 2013 | 98.96 | 98.96 | 97.39 | 98.08 | 32,725 | -0.96(-0.97%) |
Feb 06, 2013 | 100.01 | 100.12 | 98.05 | 99.04 | 65,098 | -0.12(-0.12%) |
Feb 04, 2013 | 101.49 | 102.25 | 99.00 | 99.16 | 92,521 | -3.20(-3.13%) |
Feb 01, 2013 | 100.90 | 103.65 | 99.01 | 102.36 | 163,890 | +2.09(+2.08%) |
Jan 31, 2013 | 100.74 | 102.36 | 100.07 | 100.27 | 109,725 | -0.47(-0.47%) |
Jan 30, 2013 | 99.69 | 101.49 | 99.01 | 100.74 | 90,043 | +0.63(+0.63%) |
Jan 29, 2013 | 97.60 | 105.89 | 96.00 | 100.11 | 259,385 | +0.72(+0.72%) |
Jan 28, 2013 | 102.31 | 103.55 | 99.00 | 99.39 | 185,346 | -2.42(-2.38%) |
Jan 25, 2013 | 96.00 | 104.51 | 95.79 | 101.81 | 195,547 | +6.56(+6.89%) |
Jan 24, 2013 | 94.06 | 95.41 | 93.06 | 95.25 | 54,722 | +0.79(+0.84%) |
Jan 23, 2013 | 93.20 | 94.87 | 91.60 | 94.46 | 94,901 | +1.38(+1.48%) |
Jan 22, 2013 | 93.53 | 93.60 | 92.10 | 93.08 | 53,595 | -0.71(-0.76%) |
Jan 18, 2013 | 94.30 | 94.30 | 93.00 | 93.79 | 80,995 | -0.47(-0.50%) |
Jan 17, 2013 | 94.40 | 95.34 | 93.57 | 94.26 | 48,776 | +0.00(+0.00%) |
Jan 16, 2013 | 94.59 | 95.61 | 94.08 | 94.26 | 88,663 | -0.58(-0.61%) |
Jan 15, 2013 | 93.75 | 96.45 | 93.44 | 94.84 | 72,893 | +0.51(+0.54%) |
Jan 14, 2013 | 93.53 | 94.61 | 92.90 | 94.33 | 51,506 | +0.39(+0.42%) |
Jan 11, 2013 | 93.57 | 94.45 | 93.21 | 93.94 | 75,986 | +0.53(+0.57%) |
Jan 10, 2013 | 93.75 | 94.35 | 92.67 | 93.41 | 87,010 | +0.18(+0.19%) |
Jan 09, 2013 | 92.65 | 94.32 | 92.28 | 93.23 | 140,493 | +0.78(+0.84%) |
Jan 08, 2013 | 93.76 | 94.74 | 92.33 | 92.45 | 92,830 | -1.22(-1.30%) |
Jan 07, 2013 | 92.59 | 93.95 | 92.00 | 93.67 | 138,462 | +0.68(+0.73%) |
Jan 04, 2013 | 92.54 | 94.34 | 91.86 | 92.99 | 73,323 | +0.54(+0.59%) |
Jan 03, 2013 | 95.41 | 96.04 | 91.79 | 92.45 | 131,178 | -3.04(-3.19%) |
Jan 02, 2013 | 96.65 | 97.41 | 94.52 | 95.49 | 147,136 | +2.16(+2.31%) |
Dec 31, 2012 | 93.23 | 94.84 | 93.16 | 93.33 | 105,591 | -0.22(-0.24%) |
Dec 28, 2012 | 93.54 | 95.08 | 93.26 | 93.55 | 40,036 | -0.38(-0.40%) |
Dec 27, 2012 | 94.00 | 95.13 | 93.01 | 93.93 | 61,168 | -0.26(-0.28%) |
Dec 26, 2012 | 96.18 | 97.01 | 93.94 | 94.19 | 98,072 | -1.66(-1.73%) |
Dec 24, 2012 | 95.99 | 96.40 | 94.61 | 95.85 | 46,596 | -0.31(-0.32%) |
Dec 21, 2012 | 94.14 | 96.35 | 93.07 | 96.16 | 248,774 | +1.12(+1.18%) |
Dec 20, 2012 | 93.86 | 95.96 | 93.70 | 95.04 | 53,128 | +0.81(+0.86%) |
Dec 19, 2012 | 95.28 | 95.28 | 93.76 | 94.23 | 123,829 | -0.98(-1.03%) |
Dec 18, 2012 | 94.08 | 96.00 | 93.14 | 95.21 | 85,758 | +1.81(+1.94%) |
Dec 17, 2012 | 91.55 | 93.79 | 91.33 | 93.40 | 60,614 | +2.40(+2.63%) |
Dec 14, 2012 | 91.14 | 91.95 | 90.44 | 91.00 | 57,120 | -0.97(-1.05%) |
Dec 13, 2012 | 91.85 | 92.56 | 91.30 | 91.97 | 63,588 | +0.10(+0.11%) |
Dec 12, 2012 | 91.96 | 92.89 | 91.35 | 91.87 | 62,847 | +0.42(+0.46%) |
Dec 11, 2012 | 90.89 | 92.06 | 89.24 | 91.45 | 79,980 | +1.27(+1.41%) |
Dec 10, 2012 | 88.73 | 90.68 | 88.42 | 90.18 | 62,444 | +1.62(+1.83%) |
Dec 07, 2012 | 88.87 | 89.07 | 86.88 | 88.56 | 50,872 | -0.02(-0.02%) |
Dec 06, 2012 | 88.37 | 89.44 | 88.29 | 88.58 | 55,245 | +0.30(+0.34%) |
Dec 05, 2012 | 88.92 | 89.62 | 88.01 | 88.28 | 118,247 | -0.49(-0.55%) |