Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 90.20 | 93.33 | 90.20 | 93.23 | 487,670 | +2.71(+3.00%) |
Apr 29, 2013 | 90.38 | 91.63 | 90.17 | 90.52 | 111,270 | +0.78(+0.87%) |
Apr 26, 2013 | 90.15 | 90.15 | 89.60 | 89.74 | 112,437 | +0.11(+0.13%) |
Apr 25, 2013 | 91.85 | 91.96 | 88.79 | 89.63 | 281,703 | -2.27(-2.47%) |
Apr 24, 2013 | 93.36 | 94.13 | 91.19 | 91.90 | 148,393 | -1.62(-1.73%) |
Apr 23, 2013 | 94.15 | 95.16 | 92.55 | 93.51 | 264,885 | -0.77(-0.81%) |
Apr 22, 2013 | 101.56 | 101.56 | 93.17 | 94.28 | 381,645 | -7.04(-6.95%) |
Apr 19, 2013 | 99.60 | 102.78 | 99.17 | 101.32 | 112,218 | +1.92(+1.93%) |
Apr 18, 2013 | 101.40 | 102.25 | 99.39 | 99.39 | 132,032 | -1.99(-1.96%) |
Apr 17, 2013 | 104.42 | 105.73 | 101.10 | 101.39 | 189,621 | -4.91(-4.62%) |
Apr 16, 2013 | 103.84 | 106.40 | 103.78 | 106.30 | 69,374 | +3.09(+3.00%) |
Apr 15, 2013 | 102.34 | 105.15 | 102.34 | 103.20 | 123,828 | +0.55(+0.53%) |
Apr 12, 2013 | 103.48 | 105.09 | 101.67 | 102.66 | 167,609 | -1.17(-1.13%) |
Apr 11, 2013 | 103.07 | 105.27 | 103.07 | 103.83 | 118,985 | +0.95(+0.93%) |
Apr 10, 2013 | 103.55 | 105.57 | 102.60 | 102.87 | 238,384 | -0.53(-0.51%) |
Apr 09, 2013 | 105.64 | 105.64 | 103.22 | 103.40 | 100,786 | -1.77(-1.68%) |
Apr 08, 2013 | 105.55 | 105.99 | 104.63 | 105.16 | 74,040 | +0.17(+0.16%) |
Apr 05, 2013 | 104.04 | 105.89 | 103.24 | 104.99 | 334,630 | -0.14(-0.14%) |
Apr 04, 2013 | 104.87 | 105.23 | 104.28 | 105.13 | 90,347 | +0.91(+0.87%) |
Apr 03, 2013 | 104.34 | 105.66 | 102.92 | 104.22 | 81,646 | -0.08(-0.08%) |
Apr 02, 2013 | 104.19 | 105.13 | 103.65 | 104.31 | 223,358 | +0.22(+0.21%) |
Apr 01, 2013 | 103.20 | 104.19 | 103.20 | 104.09 | 56,003 | +1.42(+1.38%) |
Mar 28, 2013 | 102.11 | 103.28 | 101.90 | 102.67 | 63,664 | +0.50(+0.49%) |
Mar 27, 2013 | 102.61 | 103.07 | 101.27 | 102.17 | 91,860 | -1.07(-1.03%) |
Mar 26, 2013 | 101.18 | 103.46 | 101.18 | 103.23 | 139,280 | +2.13(+2.10%) |
Mar 25, 2013 | 100.52 | 102.03 | 100.48 | 101.11 | 85,368 | +0.83(+0.82%) |
Mar 22, 2013 | 99.93 | 100.70 | 99.49 | 100.28 | 71,026 | +1.04(+1.05%) |
Mar 21, 2013 | 100.33 | 100.66 | 98.94 | 99.24 | 104,841 | -1.22(-1.21%) |
Mar 20, 2013 | 99.16 | 100.83 | 99.16 | 100.45 | 196,090 | +1.85(+1.87%) |
Mar 19, 2013 | 99.07 | 100.07 | 97.23 | 98.61 | 155,659 | -0.17(-0.17%) |
Mar 18, 2013 | 97.18 | 99.09 | 97.11 | 98.78 | 53,245 | +0.55(+0.56%) |
Mar 15, 2013 | 99.29 | 99.67 | 98.03 | 98.23 | 169,534 | -1.80(-1.80%) |
Mar 14, 2013 | 98.44 | 100.19 | 98.44 | 100.03 | 113,706 | +1.32(+1.34%) |
Mar 13, 2013 | 101.59 | 101.81 | 98.41 | 98.71 | 199,288 | -2.55(-2.52%) |
Mar 12, 2013 | 101.10 | 102.04 | 100.59 | 101.27 | 108,909 | -0.14(-0.14%) |
Mar 11, 2013 | 101.23 | 102.17 | 100.89 | 101.41 | 100,763 | +0.45(+0.45%) |
Mar 08, 2013 | 100.96 | 101.69 | 99.97 | 100.96 | 105,011 | +0.33(+0.33%) |
Mar 07, 2013 | 100.37 | 100.97 | 99.81 | 100.63 | 95,472 | +0.11(+0.11%) |
Mar 06, 2013 | 100.80 | 101.69 | 99.48 | 100.51 | 114,810 | +0.06(+0.06%) |
Mar 05, 2013 | 98.97 | 101.13 | 98.93 | 100.45 | 180,881 | +1.74(+1.77%) |
Mar 04, 2013 | 97.87 | 99.13 | 97.78 | 98.71 | 94,338 | +0.53(+0.54%) |
Mar 01, 2013 | 98.49 | 98.87 | 97.83 | 98.18 | 133,454 | -0.88(-0.89%) |
Feb 28, 2013 | 98.73 | 99.30 | 97.71 | 99.06 | 187,896 | +0.07(+0.07%) |
Feb 27, 2013 | 95.42 | 99.12 | 95.26 | 99.00 | 181,388 | +4.19(+4.42%) |
Feb 26, 2013 | 94.60 | 95.99 | 94.03 | 94.80 | 208,907 | +0.34(+0.36%) |
Feb 25, 2013 | 94.62 | 96.09 | 94.35 | 94.47 | 98,957 | +0.00(+0.00%) |
Feb 22, 2013 | 91.69 | 95.66 | 90.46 | 94.47 | 148,878 | +2.61(+2.84%) |
Feb 21, 2013 | 91.29 | 92.51 | 90.09 | 91.86 | 72,272 | +0.89(+0.98%) |
Feb 20, 2013 | 90.73 | 91.36 | 90.73 | 90.97 | 92,831 | +0.03(+0.03%) |
Feb 19, 2013 | 91.11 | 91.47 | 90.79 | 90.94 | 79,682 | +0.15(+0.17%) |
Feb 15, 2013 | 90.14 | 92.08 | 90.14 | 90.79 | 209,950 | +0.26(+0.29%) |
Feb 14, 2013 | 91.15 | 91.69 | 89.40 | 90.52 | 76,246 | -1.30(-1.42%) |
Feb 13, 2013 | 90.03 | 92.18 | 90.03 | 91.82 | 39,990 | +1.46(+1.61%) |
Feb 12, 2013 | 89.22 | 90.49 | 89.22 | 90.36 | 22,174 | +1.19(+1.33%) |
Feb 11, 2013 | 88.91 | 89.87 | 88.65 | 89.18 | 85,310 | +0.50(+0.56%) |
Feb 08, 2013 | 90.37 | 90.76 | 88.52 | 88.68 | 112,292 | -1.83(-2.03%) |
Feb 07, 2013 | 91.61 | 91.61 | 89.77 | 90.51 | 35,780 | -0.85(-0.93%) |
Feb 06, 2013 | 92.11 | 92.72 | 91.06 | 91.36 | 50,894 | +1.42(+1.58%) |
Feb 04, 2013 | 90.08 | 90.48 | 89.42 | 89.94 | 28,947 | -0.62(-0.69%) |