Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 97.75 | 98.42 | 97.46 | 98.01 | 1,090,177 | +0.25(+0.25%) |
Jan 30, 2013 | 98.87 | 99.05 | 97.53 | 97.76 | 1,488,481 | -1.46(-1.48%) |
Jan 29, 2013 | 99.33 | 99.34 | 98.67 | 99.22 | 771,814 | -0.12(-0.12%) |
Jan 28, 2013 | 99.37 | 99.53 | 98.68 | 99.35 | 1,153,858 | +0.08(+0.08%) |
Jan 25, 2013 | 99.30 | 99.38 | 98.19 | 99.27 | 974,092 | +0.24(+0.24%) |
Jan 24, 2013 | 97.65 | 99.24 | 97.38 | 99.03 | 1,854,102 | +1.53(+1.57%) |
Jan 23, 2013 | 97.37 | 97.99 | 97.07 | 97.50 | 1,379,668 | +0.02(+0.02%) |
Jan 22, 2013 | 96.44 | 97.58 | 96.43 | 97.48 | 829,356 | +1.06(+1.09%) |
Jan 18, 2013 | 96.52 | 96.52 | 95.53 | 96.43 | 672,164 | +0.14(+0.15%) |
Jan 17, 2013 | 96.14 | 96.38 | 95.68 | 96.28 | 895,552 | +0.59(+0.62%) |
Jan 16, 2013 | 95.57 | 95.83 | 95.36 | 95.69 | 970,216 | +0.04(+0.04%) |
Jan 15, 2013 | 94.52 | 95.75 | 94.44 | 95.66 | 377,579 | +0.66(+0.69%) |
Jan 14, 2013 | 94.63 | 95.00 | 94.52 | 95.00 | 259,927 | +0.49(+0.51%) |
Jan 11, 2013 | 94.50 | 94.88 | 94.24 | 94.52 | 166,989 | -0.02(-0.02%) |
Jan 10, 2013 | 94.26 | 94.59 | 93.94 | 94.53 | 386,073 | +0.53(+0.57%) |
Jan 09, 2013 | 93.39 | 94.17 | 93.39 | 94.00 | 201,319 | +0.92(+0.99%) |
Jan 08, 2013 | 93.04 | 93.57 | 92.48 | 93.08 | 463,370 | -0.32(-0.35%) |
Jan 07, 2013 | 93.20 | 93.73 | 92.91 | 93.40 | 230,028 | -0.33(-0.36%) |
Jan 04, 2013 | 92.91 | 93.83 | 92.64 | 93.74 | 244,859 | +1.14(+1.23%) |
Jan 03, 2013 | 91.30 | 93.36 | 91.30 | 92.59 | 327,531 | +0.68(+0.73%) |
Jan 02, 2013 | 92.17 | 92.19 | 91.14 | 91.92 | 344,747 | +2.19(+2.44%) |
Dec 31, 2012 | 88.18 | 89.76 | 88.04 | 89.73 | 490,684 | +1.44(+1.63%) |
Dec 28, 2012 | 88.57 | 89.30 | 88.26 | 88.29 | 311,015 | -0.81(-0.91%) |
Dec 27, 2012 | 89.73 | 89.90 | 88.36 | 89.10 | 232,128 | -0.40(-0.45%) |
Dec 26, 2012 | 90.26 | 90.43 | 89.48 | 89.50 | 384,970 | -0.58(-0.64%) |
Dec 24, 2012 | 90.20 | 90.29 | 89.87 | 90.08 | 207,525 | -0.47(-0.51%) |
Dec 21, 2012 | 89.49 | 90.59 | 88.52 | 90.55 | 301,487 | -0.28(-0.30%) |
Dec 20, 2012 | 89.98 | 90.83 | 89.90 | 90.83 | 352,156 | +0.63(+0.70%) |
Dec 19, 2012 | 90.21 | 90.67 | 89.86 | 90.20 | 385,031 | +0.28(+0.31%) |
Dec 18, 2012 | 88.26 | 90.00 | 88.26 | 89.92 | 370,273 | +1.36(+1.54%) |
Dec 17, 2012 | 88.21 | 88.64 | 87.99 | 88.56 | 131,569 | +0.65(+0.74%) |
Dec 14, 2012 | 87.81 | 88.71 | 87.57 | 87.91 | 185,536 | +0.03(+0.03%) |
Dec 13, 2012 | 87.58 | 88.49 | 87.48 | 87.88 | 534,674 | +0.39(+0.44%) |
Dec 12, 2012 | 87.97 | 88.40 | 87.41 | 87.49 | 366,826 | -0.22(-0.25%) |
Dec 11, 2012 | 87.98 | 88.36 | 87.49 | 87.71 | 283,510 | +0.15(+0.17%) |
Dec 10, 2012 | 86.62 | 87.62 | 86.58 | 87.56 | 406,347 | +0.93(+1.07%) |
Dec 07, 2012 | 87.15 | 87.15 | 86.14 | 86.63 | 133,094 | +0.26(+0.30%) |
Dec 06, 2012 | 86.37 | 86.67 | 85.99 | 86.38 | 66,525 | -0.01(-0.01%) |
Dec 05, 2012 | 85.85 | 86.79 | 85.50 | 86.39 | 99,644 | +0.72(+0.84%) |
Dec 04, 2012 | 85.26 | 86.02 | 85.11 | 85.66 | 136,913 | -0.63(-0.73%) |
Nov 30, 2012 | 86.76 | 86.76 | 85.98 | 86.29 | 120,902 | -0.47(-0.55%) |
Nov 29, 2012 | 86.61 | 86.96 | 86.23 | 86.76 | 148,762 | +0.49(+0.57%) |
Nov 28, 2012 | 85.34 | 86.27 | 84.71 | 86.27 | 423,063 | +0.73(+0.85%) |
Nov 27, 2012 | 85.55 | 86.13 | 85.46 | 85.54 | 405,392 | -0.06(-0.07%) |
Nov 26, 2012 | 84.84 | 85.64 | 84.69 | 85.60 | 477,206 | +0.58(+0.68%) |
Nov 23, 2012 | 84.54 | 85.02 | 84.04 | 85.02 | 385,743 | +0.90(+1.07%) |
Nov 21, 2012 | 83.90 | 84.17 | 83.63 | 84.12 | 139,148 | +0.25(+0.29%) |
Nov 20, 2012 | 83.78 | 84.16 | 83.36 | 83.87 | 192,161 | +0.08(+0.09%) |
Nov 19, 2012 | 83.28 | 83.82 | 82.83 | 83.80 | 429,196 | +1.49(+1.81%) |
Nov 16, 2012 | 82.76 | 82.91 | 81.39 | 82.31 | 553,908 | -0.43(-0.52%) |
Nov 15, 2012 | 82.83 | 83.31 | 82.15 | 82.73 | 387,046 | -0.11(-0.14%) |
Nov 14, 2012 | 85.16 | 85.19 | 82.67 | 82.85 | 505,503 | -2.25(-2.64%) |
Nov 13, 2012 | 84.55 | 86.09 | 84.39 | 85.10 | 191,202 | -0.09(-0.11%) |
Nov 12, 2012 | 84.55 | 85.58 | 84.55 | 85.19 | 224,381 | +0.64(+0.76%) |
Nov 09, 2012 | 84.74 | 85.26 | 84.46 | 84.55 | 472,876 | -0.58(-0.68%) |
Nov 08, 2012 | 85.95 | 86.26 | 85.06 | 85.12 | 364,575 | -0.59(-0.69%) |
Nov 07, 2012 | 86.55 | 86.69 | 85.23 | 85.71 | 498,513 | -1.75(-2.01%) |
Nov 06, 2012 | 86.13 | 87.60 | 86.13 | 87.47 | 375,831 | +1.52(+1.77%) |
Nov 05, 2012 | 85.59 | 86.11 | 85.47 | 85.95 | 661,051 | +0.17(+0.20%) |
Nov 02, 2012 | 87.17 | 87.17 | 85.78 | 85.78 | 197,422 | -0.86(-1.00%) |