Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 88.52 | 91.59 | 88.52 | 91.49 | 496,941 | +2.66(+3.00%) |
Apr 29, 2013 | 88.69 | 89.92 | 88.48 | 88.83 | 113,386 | +0.77(+0.87%) |
Apr 26, 2013 | 88.47 | 88.46 | 87.93 | 88.07 | 114,575 | +0.11(+0.13%) |
Apr 25, 2013 | 90.14 | 90.25 | 87.13 | 87.96 | 287,058 | -2.23(-2.47%) |
Apr 24, 2013 | 91.62 | 92.37 | 89.49 | 90.18 | 151,215 | -1.59(-1.73%) |
Apr 23, 2013 | 92.39 | 93.38 | 90.82 | 91.77 | 269,921 | -0.75(-0.81%) |
Apr 22, 2013 | 99.67 | 99.67 | 91.43 | 92.52 | 388,901 | -6.91(-6.95%) |
Apr 19, 2013 | 97.75 | 100.86 | 97.32 | 99.43 | 114,351 | +1.89(+1.93%) |
Apr 18, 2013 | 99.51 | 100.34 | 97.53 | 97.54 | 134,542 | -1.95(-1.96%) |
Apr 17, 2013 | 102.47 | 103.75 | 99.21 | 99.49 | 193,226 | -4.82(-4.62%) |
Apr 16, 2013 | 101.90 | 104.41 | 101.84 | 104.31 | 70,693 | +3.04(+3.00%) |
Apr 15, 2013 | 100.43 | 103.19 | 100.43 | 101.28 | 126,182 | +0.54(+0.54%) |
Apr 12, 2013 | 101.55 | 103.13 | 99.77 | 100.74 | 170,795 | -1.15(-1.13%) |
Apr 11, 2013 | 101.14 | 103.31 | 101.14 | 101.89 | 121,248 | +0.94(+0.93%) |
Apr 10, 2013 | 101.62 | 103.60 | 100.69 | 100.95 | 242,916 | -0.52(-0.51%) |
Apr 09, 2013 | 103.67 | 103.67 | 101.29 | 101.47 | 102,702 | -1.73(-1.68%) |
Apr 08, 2013 | 103.58 | 104.01 | 102.68 | 103.20 | 75,448 | +0.17(+0.16%) |
Apr 05, 2013 | 102.10 | 103.92 | 101.31 | 103.03 | 340,992 | -0.14(-0.14%) |
Apr 04, 2013 | 102.91 | 103.27 | 102.34 | 103.17 | 92,065 | +0.89(+0.87%) |
Apr 03, 2013 | 102.40 | 103.69 | 101.00 | 102.28 | 83,199 | -0.08(-0.08%) |
Apr 02, 2013 | 102.24 | 103.17 | 101.72 | 102.36 | 227,604 | +0.21(+0.21%) |
Apr 01, 2013 | 101.27 | 102.25 | 101.27 | 102.15 | 57,068 | +1.39(+1.38%) |
Mar 28, 2013 | 100.21 | 101.35 | 100.00 | 100.75 | 64,874 | +0.49(+0.49%) |
Mar 27, 2013 | 100.69 | 101.14 | 99.38 | 100.26 | 93,607 | -1.05(-1.03%) |
Mar 26, 2013 | 99.29 | 101.53 | 99.29 | 101.31 | 141,928 | +2.09(+2.10%) |
Mar 25, 2013 | 98.65 | 100.13 | 98.60 | 99.22 | 86,991 | +0.81(+0.82%) |
Mar 22, 2013 | 98.06 | 98.83 | 97.63 | 98.41 | 72,377 | +1.02(+1.05%) |
Mar 21, 2013 | 98.45 | 98.78 | 97.09 | 97.39 | 106,834 | -1.19(-1.21%) |
Mar 20, 2013 | 97.31 | 98.95 | 97.31 | 98.58 | 199,818 | +1.81(+1.87%) |
Mar 19, 2013 | 97.22 | 98.20 | 95.42 | 96.77 | 158,618 | -0.17(-0.17%) |
Mar 18, 2013 | 95.37 | 97.24 | 95.30 | 96.94 | 54,257 | +0.54(+0.56%) |
Mar 15, 2013 | 97.44 | 97.81 | 96.20 | 96.40 | 172,757 | -1.77(-1.80%) |
Mar 14, 2013 | 96.60 | 98.32 | 96.60 | 98.17 | 115,868 | +1.30(+1.34%) |
Mar 13, 2013 | 99.69 | 99.91 | 96.57 | 96.87 | 203,077 | -2.51(-2.52%) |
Mar 12, 2013 | 99.21 | 100.14 | 98.71 | 99.38 | 110,979 | -0.14(-0.14%) |
Mar 11, 2013 | 99.35 | 100.27 | 99.01 | 99.52 | 102,679 | +0.44(+0.45%) |
Mar 08, 2013 | 99.08 | 99.80 | 98.11 | 99.07 | 107,007 | +0.32(+0.33%) |
Mar 07, 2013 | 98.50 | 99.09 | 97.95 | 98.75 | 97,287 | +0.11(+0.11%) |
Mar 06, 2013 | 98.92 | 99.80 | 97.62 | 98.64 | 116,992 | +0.06(+0.06%) |
Mar 05, 2013 | 97.13 | 99.24 | 97.08 | 98.58 | 184,319 | +1.71(+1.77%) |
Mar 04, 2013 | 96.04 | 97.28 | 95.96 | 96.87 | 96,131 | +0.52(+0.54%) |
Mar 01, 2013 | 96.65 | 97.02 | 96.01 | 96.35 | 135,991 | -0.86(-0.89%) |
Feb 28, 2013 | 96.88 | 97.44 | 95.88 | 97.22 | 191,468 | +0.07(+0.07%) |
Feb 27, 2013 | 93.64 | 97.27 | 93.49 | 97.15 | 184,836 | +4.11(+4.42%) |
Feb 26, 2013 | 92.84 | 94.20 | 92.28 | 93.04 | 212,879 | +0.33(+0.36%) |
Feb 25, 2013 | 92.85 | 94.30 | 92.59 | 92.70 | 100,838 | +0.00(+0.00%) |
Feb 22, 2013 | 89.98 | 93.88 | 88.77 | 92.70 | 151,709 | +2.56(+2.84%) |
Feb 21, 2013 | 89.59 | 90.79 | 88.41 | 90.15 | 73,646 | +0.88(+0.98%) |
Feb 20, 2013 | 89.03 | 89.66 | 89.03 | 89.27 | 94,596 | +0.03(+0.03%) |
Feb 19, 2013 | 89.41 | 89.76 | 89.10 | 89.24 | 81,196 | +0.15(+0.17%) |
Feb 15, 2013 | 88.46 | 90.36 | 88.46 | 89.09 | 213,942 | +0.26(+0.29%) |
Feb 14, 2013 | 89.45 | 89.98 | 87.73 | 88.83 | 77,695 | -1.28(-1.42%) |
Feb 13, 2013 | 88.35 | 90.46 | 88.35 | 90.11 | 40,751 | +1.43(+1.61%) |
Feb 12, 2013 | 87.55 | 88.80 | 87.55 | 88.68 | 22,596 | +1.16(+1.33%) |
Feb 11, 2013 | 87.25 | 88.20 | 87.00 | 87.51 | 86,932 | +0.49(+0.56%) |
Feb 08, 2013 | 88.69 | 89.07 | 86.87 | 87.03 | 114,427 | -1.80(-2.03%) |
Feb 07, 2013 | 89.90 | 89.90 | 88.10 | 88.83 | 36,460 | -0.83(-0.93%) |
Feb 06, 2013 | 90.40 | 90.99 | 89.36 | 89.66 | 51,861 | +1.39(+1.58%) |
Feb 04, 2013 | 88.40 | 88.79 | 87.75 | 88.27 | 29,497 | -0.61(-0.69%) |