Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 88.43 | 89.81 | 87.83 | 89.08 | 1,130,206 | +0.36(+0.41%) |
Mar 27, 2013 | 88.45 | 89.05 | 87.51 | 88.72 | 1,427,206 | +1.15(+1.31%) |
Mar 26, 2013 | 87.84 | 88.00 | 87.03 | 87.57 | 807,093 | +0.09(+0.10%) |
Mar 25, 2013 | 87.44 | 88.15 | 86.97 | 87.48 | 1,219,220 | +0.47(+0.54%) |
Mar 22, 2013 | 89.11 | 89.70 | 86.33 | 87.01 | 1,805,741 | -2.02(-2.27%) |
Mar 21, 2013 | 90.00 | 91.20 | 88.66 | 89.03 | 1,003,286 | -1.92(-2.11%) |
Mar 20, 2013 | 90.63 | 91.10 | 89.89 | 90.95 | 1,056,545 | +1.25(+1.39%) |
Mar 19, 2013 | 90.34 | 90.36 | 88.10 | 89.70 | 1,261,214 | -0.54(-0.60%) |
Mar 18, 2013 | 89.53 | 90.44 | 87.97 | 90.24 | 1,709,176 | -0.67(-0.74%) |
Mar 15, 2013 | 91.14 | 92.54 | 90.65 | 90.91 | 1,866,966 | -0.40(-0.44%) |
Mar 14, 2013 | 93.00 | 93.09 | 91.07 | 91.31 | 2,154,955 | -1.48(-1.59%) |
Mar 13, 2013 | 93.55 | 95.00 | 92.12 | 92.79 | 1,262,527 | -0.67(-0.72%) |
Mar 12, 2013 | 94.43 | 95.22 | 92.85 | 93.46 | 1,145,230 | -1.28(-1.35%) |
Mar 11, 2013 | 93.90 | 94.87 | 93.40 | 94.74 | 1,049,258 | +0.73(+0.78%) |
Mar 08, 2013 | 94.68 | 95.40 | 93.79 | 94.01 | 1,713,771 | -0.22(-0.23%) |
Mar 07, 2013 | 94.03 | 95.67 | 93.08 | 94.23 | 1,315,416 | +1.12(+1.20%) |
Mar 06, 2013 | 94.02 | 94.40 | 92.71 | 93.11 | 869,393 | -0.32(-0.34%) |
Mar 05, 2013 | 93.27 | 93.94 | 92.74 | 93.43 | 1,596,943 | +0.78(+0.84%) |
Mar 04, 2013 | 93.07 | 93.56 | 92.18 | 92.65 | 1,495,423 | -0.93(-0.99%) |
Mar 01, 2013 | 94.22 | 94.46 | 92.80 | 93.58 | 1,261,842 | -0.85(-0.90%) |
Feb 28, 2013 | 92.69 | 95.13 | 92.50 | 94.43 | 1,971,328 | +1.39(+1.49%) |
Feb 27, 2013 | 94.68 | 94.89 | 92.87 | 93.04 | 1,807,879 | -1.60(-1.69%) |
Feb 26, 2013 | 94.16 | 96.65 | 93.66 | 94.64 | 1,887,749 | +0.74(+0.79%) |
Feb 25, 2013 | 99.15 | 99.50 | 93.79 | 93.90 | 3,770,072 | -7.16(-7.08%) |
Feb 22, 2013 | 101.36 | 102.00 | 99.79 | 101.06 | 903,166 | +0.33(+0.33%) |
Feb 21, 2013 | 102.12 | 102.47 | 99.28 | 100.73 | 1,093,460 | -1.47(-1.44%) |
Feb 20, 2013 | 103.75 | 105.30 | 102.18 | 102.20 | 2,167,117 | -1.42(-1.37%) |
Feb 19, 2013 | 101.77 | 103.84 | 101.51 | 103.62 | 976,683 | +1.90(+1.87%) |
Feb 15, 2013 | 100.81 | 101.76 | 100.37 | 101.72 | 1,391,331 | +0.83(+0.82%) |
Feb 14, 2013 | 101.83 | 102.03 | 100.31 | 100.89 | 1,422,082 | -1.39(-1.36%) |
Feb 13, 2013 | 102.26 | 103.60 | 100.38 | 102.28 | 1,201,870 | +0.13(+0.13%) |
Feb 12, 2013 | 103.29 | 103.74 | 101.88 | 102.15 | 1,136,798 | -1.37(-1.32%) |
Feb 11, 2013 | 104.52 | 105.89 | 103.31 | 103.52 | 895,973 | -1.73(-1.64%) |
Feb 08, 2013 | 105.16 | 106.66 | 104.54 | 105.25 | 1,049,612 | +0.25(+0.24%) |
Feb 07, 2013 | 107.54 | 107.99 | 104.13 | 105.00 | 1,763,787 | -2.66(-2.47%) |
Feb 06, 2013 | 105.75 | 107.75 | 105.68 | 107.66 | 1,120,846 | +1.96(+1.85%) |
Feb 04, 2013 | 105.48 | 107.82 | 104.65 | 105.70 | 1,709,979 | -0.26(-0.25%) |
Feb 01, 2013 | 106.35 | 107.10 | 104.34 | 105.96 | 1,847,688 | +1.08(+1.03%) |
Jan 31, 2013 | 105.79 | 106.24 | 103.55 | 104.88 | 1,460,356 | -0.07(-0.07%) |
Jan 30, 2013 | 104.85 | 105.70 | 103.98 | 104.95 | 1,437,828 | +0.14(+0.13%) |
Jan 29, 2013 | 103.57 | 105.12 | 101.40 | 104.81 | 1,680,224 | -0.85(-0.80%) |
Jan 28, 2013 | 105.69 | 106.87 | 105.01 | 105.66 | 1,203,680 | +0.23(+0.22%) |
Jan 25, 2013 | 103.54 | 106.17 | 103.54 | 105.43 | 1,804,104 | +2.21(+2.14%) |
Jan 24, 2013 | 103.00 | 107.37 | 102.05 | 103.22 | 4,664,806 | +4.41(+4.46%) |
Jan 23, 2013 | 97.33 | 99.05 | 96.07 | 98.81 | 3,718,925 | +2.12(+2.19%) |
Jan 22, 2013 | 95.01 | 96.99 | 94.02 | 96.69 | 2,242,000 | -0.20(-0.21%) |
Jan 18, 2013 | 98.18 | 98.55 | 96.84 | 96.89 | 1,389,558 | -1.63(-1.65%) |
Jan 17, 2013 | 97.79 | 99.05 | 97.65 | 98.52 | 837,208 | +1.20(+1.23%) |
Jan 16, 2013 | 97.44 | 98.15 | 96.52 | 97.32 | 776,685 | -0.12(-0.12%) |
Jan 15, 2013 | 96.49 | 98.00 | 95.38 | 97.44 | 999,885 | +0.25(+0.26%) |
Jan 14, 2013 | 97.73 | 98.92 | 96.93 | 97.19 | 1,090,976 | -0.70(-0.72%) |
Jan 11, 2013 | 96.50 | 99.38 | 96.33 | 97.89 | 1,797,522 | +2.18(+2.28%) |
Jan 10, 2013 | 96.33 | 97.13 | 94.89 | 95.71 | 1,002,013 | +0.05(+0.05%) |
Jan 09, 2013 | 95.14 | 95.98 | 94.47 | 95.66 | 777,461 | +0.65(+0.68%) |
Jan 08, 2013 | 96.24 | 96.95 | 93.20 | 95.01 | 1,339,028 | -1.23(-1.27%) |
Jan 07, 2013 | 97.77 | 97.90 | 95.60 | 96.24 | 1,318,920 | -1.29(-1.33%) |
Jan 04, 2013 | 97.74 | 99.36 | 96.77 | 97.53 | 1,643,425 | +0.28(+0.29%) |
Jan 03, 2013 | 100.43 | 101.03 | 96.92 | 97.25 | 1,941,706 | -3.86(-3.82%) |