Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 99.68 | 100.75 | 99.41 | 100.02 | 1,126,422 | +0.50(+0.50%) |
Feb 27, 2013 | 98.19 | 99.85 | 98.19 | 99.52 | 1,216,285 | +1.34(+1.37%) |
Feb 26, 2013 | 98.68 | 98.68 | 96.80 | 98.18 | 1,063,318 | +0.32(+0.33%) |
Feb 25, 2013 | 101.07 | 101.42 | 97.84 | 97.85 | 1,395,884 | -2.85(-2.83%) |
Feb 22, 2013 | 100.14 | 100.80 | 99.44 | 100.70 | 1,259,161 | +1.38(+1.39%) |
Feb 21, 2013 | 100.43 | 100.62 | 99.15 | 99.32 | 1,053,957 | -1.15(-1.15%) |
Feb 20, 2013 | 102.88 | 103.04 | 100.40 | 100.48 | 1,099,667 | -2.31(-2.25%) |
Feb 19, 2013 | 101.53 | 102.94 | 101.53 | 102.79 | 2,082,289 | +1.70(+1.68%) |
Feb 15, 2013 | 101.35 | 101.49 | 100.24 | 101.09 | 1,377,789 | -0.12(-0.12%) |
Feb 14, 2013 | 101.07 | 101.74 | 100.83 | 101.21 | 922,834 | -0.11(-0.11%) |
Feb 13, 2013 | 101.46 | 102.31 | 101.18 | 101.32 | 893,251 | +0.04(+0.04%) |
Feb 12, 2013 | 101.25 | 101.73 | 100.62 | 101.27 | 974,877 | -0.48(-0.47%) |
Feb 11, 2013 | 103.73 | 103.80 | 101.21 | 101.75 | 1,349,281 | -2.36(-2.26%) |
Feb 08, 2013 | 102.87 | 104.31 | 102.34 | 104.11 | 1,097,549 | +1.54(+1.50%) |
Feb 07, 2013 | 101.83 | 103.22 | 101.04 | 102.56 | 1,158,377 | +0.30(+0.29%) |
Feb 06, 2013 | 99.94 | 102.35 | 99.85 | 102.26 | 1,322,461 | +4.32(+4.41%) |
Feb 04, 2013 | 97.48 | 98.23 | 97.00 | 97.94 | 728,658 | -0.38(-0.38%) |
Feb 01, 2013 | 97.71 | 98.49 | 97.13 | 98.32 | 916,983 | +1.26(+1.30%) |
Jan 31, 2013 | 97.16 | 97.84 | 96.46 | 97.06 | 877,451 | -0.40(-0.41%) |
Jan 30, 2013 | 98.44 | 99.12 | 97.28 | 97.46 | 818,934 | -0.93(-0.94%) |
Jan 29, 2013 | 97.00 | 98.53 | 96.73 | 98.38 | 688,343 | +1.53(+1.58%) |
Jan 28, 2013 | 97.82 | 97.82 | 96.25 | 96.85 | 618,211 | -0.67(-0.68%) |
Jan 25, 2013 | 97.10 | 97.83 | 96.49 | 97.52 | 607,889 | +0.63(+0.65%) |
Jan 24, 2013 | 96.66 | 97.93 | 96.23 | 96.89 | 696,446 | +0.26(+0.27%) |
Jan 23, 2013 | 97.84 | 97.84 | 96.47 | 96.63 | 564,268 | -1.56(-1.59%) |
Jan 22, 2013 | 96.10 | 98.19 | 95.76 | 98.19 | 1,142,560 | +2.18(+2.27%) |
Jan 18, 2013 | 96.35 | 96.35 | 94.60 | 96.01 | 1,153,749 | -0.32(-0.33%) |
Jan 17, 2013 | 95.91 | 96.60 | 95.49 | 96.32 | 1,226,518 | +1.10(+1.15%) |
Jan 16, 2013 | 94.61 | 95.51 | 94.37 | 95.22 | 479,639 | +0.40(+0.42%) |
Jan 15, 2013 | 94.41 | 94.91 | 93.80 | 94.83 | 622,385 | -0.11(-0.11%) |
Jan 14, 2013 | 94.83 | 95.36 | 94.66 | 94.93 | 596,768 | -0.13(-0.13%) |
Jan 11, 2013 | 94.09 | 95.07 | 93.70 | 95.06 | 1,107,892 | +0.88(+0.94%) |
Jan 10, 2013 | 94.21 | 94.39 | 93.45 | 94.18 | 993,325 | +0.68(+0.72%) |
Jan 09, 2013 | 94.23 | 94.30 | 93.01 | 93.50 | 951,309 | -0.20(-0.21%) |
Jan 08, 2013 | 93.79 | 93.79 | 92.61 | 93.70 | 1,312,806 | -0.93(-0.98%) |
Jan 07, 2013 | 94.04 | 94.74 | 93.49 | 94.63 | 891,144 | +0.17(+0.18%) |
Jan 04, 2013 | 92.94 | 94.52 | 92.94 | 94.46 | 839,383 | +1.49(+1.61%) |
Jan 03, 2013 | 92.68 | 93.86 | 92.14 | 92.96 | 791,147 | -0.01(-0.01%) |
Jan 02, 2013 | 92.44 | 93.01 | 91.72 | 92.97 | 866,262 | +1.36(+1.48%) |
Dec 31, 2012 | 88.95 | 91.74 | 88.84 | 91.61 | 931,925 | +2.55(+2.86%) |
Dec 28, 2012 | 90.49 | 90.86 | 88.99 | 89.06 | 917,441 | -1.60(-1.77%) |
Dec 27, 2012 | 90.91 | 91.29 | 89.89 | 90.67 | 554,643 | -0.24(-0.27%) |
Dec 26, 2012 | 91.88 | 92.57 | 90.68 | 90.91 | 521,763 | -0.61(-0.67%) |
Dec 24, 2012 | 91.95 | 92.36 | 91.43 | 91.52 | 279,917 | -0.84(-0.91%) |
Dec 21, 2012 | 91.31 | 92.68 | 91.10 | 92.36 | 1,421,742 | -0.12(-0.13%) |
Dec 20, 2012 | 91.50 | 92.48 | 91.08 | 92.48 | 903,192 | +0.89(+0.97%) |
Dec 19, 2012 | 92.41 | 92.58 | 91.34 | 91.58 | 794,571 | -0.99(-1.07%) |
Dec 18, 2012 | 90.50 | 92.82 | 90.14 | 92.58 | 1,116,937 | +1.99(+2.20%) |
Dec 17, 2012 | 90.28 | 91.32 | 89.72 | 90.59 | 1,186,003 | +0.52(+0.58%) |
Dec 14, 2012 | 89.53 | 90.10 | 88.93 | 90.06 | 1,339,956 | +0.65(+0.73%) |
Dec 13, 2012 | 91.34 | 91.62 | 89.18 | 89.41 | 1,058,904 | -2.27(-2.47%) |
Dec 12, 2012 | 91.31 | 92.11 | 90.52 | 91.68 | 1,088,114 | +0.67(+0.73%) |
Dec 11, 2012 | 90.66 | 91.26 | 90.58 | 91.02 | 901,456 | +0.61(+0.68%) |
Dec 10, 2012 | 92.35 | 92.35 | 90.16 | 90.41 | 1,189,439 | -0.95(-1.04%) |
Dec 07, 2012 | 89.67 | 91.57 | 89.05 | 91.35 | 1,669,913 | +1.91(+2.13%) |
Dec 06, 2012 | 86.91 | 89.48 | 86.91 | 89.44 | 2,506,268 | +2.96(+3.43%) |
Dec 05, 2012 | 86.84 | 87.58 | 86.02 | 86.48 | 1,507,380 | +0.08(+0.09%) |