Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 96.00 | 96.53 | 95.72 | 95.92 | 844,158 | -0.08(-0.08%) |
Feb 27, 2013 | 95.48 | 96.42 | 95.36 | 96.00 | 726,259 | +0.97(+1.02%) |
Feb 26, 2013 | 94.99 | 95.63 | 94.91 | 95.03 | 560,734 | +0.04(+0.04%) |
Feb 25, 2013 | 96.74 | 97.11 | 94.98 | 94.99 | 391,045 | -1.10(-1.14%) |
Feb 22, 2013 | 95.81 | 96.55 | 95.68 | 96.09 | 480,129 | +0.44(+0.46%) |
Feb 21, 2013 | 95.93 | 96.38 | 95.42 | 95.65 | 602,484 | -0.22(-0.23%) |
Feb 20, 2013 | 96.70 | 97.17 | 95.86 | 95.87 | 538,331 | -0.83(-0.86%) |
Feb 19, 2013 | 96.87 | 97.36 | 96.65 | 96.70 | 504,457 | -0.42(-0.43%) |
Feb 15, 2013 | 96.58 | 97.62 | 96.23 | 97.12 | 1,444,830 | +0.68(+0.71%) |
Feb 14, 2013 | 95.85 | 96.85 | 95.85 | 96.44 | 586,206 | +0.31(+0.32%) |
Feb 13, 2013 | 96.69 | 97.00 | 96.12 | 96.13 | 339,067 | -0.21(-0.22%) |
Feb 12, 2013 | 96.19 | 96.55 | 96.15 | 96.34 | 446,192 | +0.09(+0.09%) |
Feb 11, 2013 | 96.76 | 96.87 | 96.17 | 96.25 | 694,865 | -0.55(-0.57%) |
Feb 08, 2013 | 98.51 | 98.75 | 96.74 | 96.80 | 831,621 | -1.39(-1.42%) |
Feb 07, 2013 | 95.66 | 99.06 | 95.66 | 98.19 | 2,005,012 | +3.07(+3.23%) |
Feb 06, 2013 | 94.86 | 95.93 | 94.05 | 95.12 | 374,092 | +0.91(+0.97%) |
Feb 04, 2013 | 95.09 | 95.16 | 94.03 | 94.21 | 398,915 | -0.98(-1.03%) |
Feb 01, 2013 | 94.74 | 95.47 | 94.31 | 95.19 | 392,360 | +0.84(+0.89%) |
Jan 31, 2013 | 94.51 | 94.96 | 93.74 | 94.35 | 356,170 | -0.41(-0.43%) |
Jan 30, 2013 | 94.61 | 95.26 | 94.52 | 94.76 | 218,593 | -0.12(-0.13%) |
Jan 29, 2013 | 94.21 | 95.35 | 94.10 | 94.88 | 235,032 | +0.58(+0.62%) |
Jan 28, 2013 | 94.64 | 96.07 | 94.21 | 94.30 | 393,186 | -0.20(-0.21%) |
Jan 25, 2013 | 94.98 | 95.18 | 93.87 | 94.50 | 321,963 | -0.05(-0.05%) |
Jan 24, 2013 | 95.39 | 95.65 | 94.54 | 94.55 | 428,825 | -0.36(-0.38%) |
Jan 23, 2013 | 95.03 | 95.66 | 94.88 | 94.91 | 513,851 | +0.22(+0.23%) |
Jan 22, 2013 | 94.75 | 95.26 | 93.19 | 94.69 | 440,964 | -0.31(-0.33%) |
Jan 18, 2013 | 94.49 | 95.23 | 94.16 | 95.00 | 438,883 | +0.85(+0.90%) |
Jan 17, 2013 | 94.07 | 94.94 | 93.78 | 94.15 | 301,419 | +0.24(+0.26%) |
Jan 16, 2013 | 94.23 | 94.45 | 93.61 | 93.91 | 323,195 | -0.29(-0.31%) |
Jan 15, 2013 | 94.50 | 94.57 | 93.35 | 94.20 | 347,158 | -0.26(-0.28%) |
Jan 14, 2013 | 95.04 | 95.12 | 94.41 | 94.46 | 226,649 | -0.39(-0.41%) |
Jan 11, 2013 | 95.20 | 95.57 | 94.46 | 94.85 | 192,857 | -0.39(-0.41%) |
Jan 10, 2013 | 95.72 | 95.85 | 94.83 | 95.24 | 335,286 | -0.16(-0.17%) |
Jan 09, 2013 | 95.80 | 96.08 | 94.94 | 95.40 | 581,285 | -0.04(-0.04%) |
Jan 08, 2013 | 95.34 | 96.17 | 95.01 | 95.44 | 314,494 | -0.38(-0.40%) |
Jan 07, 2013 | 94.62 | 96.20 | 94.41 | 95.82 | 361,713 | +0.58(+0.61%) |
Jan 04, 2013 | 95.41 | 95.66 | 94.77 | 95.24 | 269,594 | +0.21(+0.22%) |
Jan 03, 2013 | 93.75 | 95.42 | 93.75 | 95.03 | 336,833 | +0.96(+1.02%) |
Jan 02, 2013 | 94.40 | 94.43 | 93.26 | 94.07 | 444,152 | +0.89(+0.96%) |
Dec 31, 2012 | 91.71 | 93.24 | 91.25 | 93.18 | 366,880 | +1.28(+1.39%) |
Dec 28, 2012 | 91.56 | 92.56 | 91.46 | 91.90 | 271,519 | -0.29(-0.31%) |
Dec 27, 2012 | 91.71 | 92.39 | 91.29 | 92.19 | 293,139 | +0.72(+0.79%) |
Dec 26, 2012 | 91.87 | 92.19 | 91.32 | 91.47 | 197,088 | -0.45(-0.49%) |
Dec 24, 2012 | 91.52 | 92.07 | 91.14 | 91.92 | 119,779 | +0.26(+0.28%) |
Dec 21, 2012 | 91.56 | 92.22 | 90.82 | 91.66 | 911,262 | -1.03(-1.11%) |
Dec 20, 2012 | 92.67 | 93.01 | 91.99 | 92.69 | 394,818 | +0.22(+0.24%) |
Dec 19, 2012 | 94.19 | 94.57 | 92.11 | 92.47 | 631,263 | -1.56(-1.66%) |
Dec 18, 2012 | 93.96 | 94.48 | 93.37 | 94.03 | 514,087 | +0.38(+0.40%) |
Dec 17, 2012 | 93.62 | 93.88 | 93.15 | 93.65 | 387,050 | +0.39(+0.42%) |
Dec 14, 2012 | 93.42 | 93.51 | 92.92 | 93.26 | 347,195 | -0.04(-0.04%) |
Dec 13, 2012 | 93.68 | 94.06 | 93.05 | 93.30 | 406,905 | -0.57(-0.61%) |
Dec 12, 2012 | 95.00 | 95.00 | 93.78 | 93.87 | 311,538 | -0.72(-0.76%) |
Dec 11, 2012 | 94.74 | 95.19 | 94.27 | 94.59 | 528,323 | -0.31(-0.33%) |
Dec 10, 2012 | 94.14 | 95.33 | 94.05 | 94.90 | 634,540 | +0.64(+0.68%) |
Dec 07, 2012 | 94.66 | 94.94 | 93.75 | 94.26 | 459,278 | -0.10(-0.11%) |
Dec 06, 2012 | 94.10 | 94.48 | 93.52 | 94.36 | 690,340 | +0.40(+0.42%) |
Dec 05, 2012 | 93.34 | 94.29 | 93.26 | 93.96 | 490,016 | +0.54(+0.58%) |