Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 97.55 | 98.27 | 97.30 | 97.45 | 2,171,514 | +0.49(+0.50%) |
Feb 27, 2013 | 95.06 | 97.61 | 95.06 | 96.96 | 2,832,486 | +1.58(+1.66%) |
Feb 26, 2013 | 93.99 | 95.68 | 93.99 | 95.38 | 1,997,630 | +1.80(+1.92%) |
Feb 25, 2013 | 95.14 | 95.89 | 93.58 | 93.58 | 1,900,998 | -1.41(-1.49%) |
Feb 22, 2013 | 94.20 | 95.30 | 93.59 | 95.00 | 1,442,418 | +0.79(+0.84%) |
Feb 21, 2013 | 94.39 | 94.74 | 93.27 | 94.21 | 2,192,285 | -0.56(-0.59%) |
Feb 20, 2013 | 95.20 | 95.53 | 94.36 | 94.77 | 1,871,364 | -0.42(-0.44%) |
Feb 19, 2013 | 94.61 | 95.85 | 94.61 | 95.19 | 2,438,712 | +0.41(+0.44%) |
Feb 15, 2013 | 95.69 | 95.97 | 94.50 | 94.78 | 3,131,855 | -0.72(-0.76%) |
Feb 14, 2013 | 95.87 | 96.20 | 95.44 | 95.50 | 1,828,973 | -0.64(-0.67%) |
Feb 13, 2013 | 96.01 | 96.62 | 95.94 | 96.14 | 1,584,110 | +0.07(+0.08%) |
Feb 12, 2013 | 95.14 | 96.23 | 95.14 | 96.07 | 1,138,904 | +1.19(+1.26%) |
Feb 11, 2013 | 94.81 | 95.26 | 94.50 | 94.88 | 1,234,459 | -0.25(-0.26%) |
Feb 08, 2013 | 94.59 | 95.20 | 94.34 | 95.12 | 944,724 | +0.58(+0.61%) |
Feb 07, 2013 | 93.84 | 94.74 | 93.77 | 94.55 | 1,791,267 | +0.69(+0.73%) |
Feb 06, 2013 | 93.36 | 94.17 | 92.98 | 93.86 | 1,540,625 | +0.38(+0.40%) |
Feb 04, 2013 | 93.95 | 94.45 | 93.35 | 93.48 | 1,739,336 | -1.08(-1.14%) |
Feb 01, 2013 | 94.83 | 97.01 | 93.90 | 94.56 | 3,889,458 | -1.87(-1.94%) |
Jan 31, 2013 | 96.67 | 97.04 | 96.38 | 96.43 | 1,461,218 | -0.38(-0.40%) |
Jan 30, 2013 | 97.56 | 97.64 | 96.75 | 96.82 | 943,257 | -0.82(-0.84%) |
Jan 29, 2013 | 96.88 | 97.79 | 96.57 | 97.63 | 1,393,616 | +0.98(+1.01%) |
Jan 28, 2013 | 97.96 | 97.96 | 96.58 | 96.65 | 1,219,891 | -1.05(-1.08%) |
Jan 25, 2013 | 97.44 | 97.81 | 96.65 | 97.71 | 1,184,952 | +0.39(+0.40%) |
Jan 24, 2013 | 96.37 | 97.46 | 96.24 | 97.31 | 1,512,273 | +1.17(+1.22%) |
Jan 23, 2013 | 94.89 | 96.22 | 94.85 | 96.14 | 1,251,825 | +1.12(+1.18%) |
Jan 22, 2013 | 95.19 | 95.29 | 94.27 | 95.02 | 1,298,476 | -0.27(-0.28%) |
Jan 18, 2013 | 94.59 | 95.29 | 94.01 | 95.29 | 1,681,181 | +0.95(+1.01%) |
Jan 17, 2013 | 93.66 | 94.64 | 93.59 | 94.34 | 773,428 | +0.74(+0.79%) |
Jan 16, 2013 | 93.49 | 94.00 | 92.85 | 93.59 | 891,807 | -0.22(-0.23%) |
Jan 15, 2013 | 92.48 | 93.91 | 92.45 | 93.81 | 827,265 | +0.85(+0.92%) |
Jan 14, 2013 | 92.65 | 93.15 | 92.28 | 92.96 | 1,095,558 | +0.33(+0.36%) |
Jan 11, 2013 | 93.53 | 93.53 | 92.56 | 92.63 | 945,898 | -0.53(-0.57%) |
Jan 10, 2013 | 93.07 | 93.47 | 92.54 | 93.16 | 1,244,357 | +0.51(+0.55%) |
Jan 09, 2013 | 92.35 | 93.14 | 92.08 | 92.65 | 1,316,274 | +0.28(+0.31%) |
Jan 08, 2013 | 91.82 | 92.67 | 91.73 | 92.37 | 1,563,333 | +0.72(+0.79%) |
Jan 07, 2013 | 91.13 | 91.74 | 90.70 | 91.64 | 1,672,569 | +0.05(+0.06%) |
Jan 04, 2013 | 90.71 | 91.69 | 90.49 | 91.59 | 1,618,076 | +1.10(+1.22%) |
Jan 03, 2013 | 89.59 | 90.54 | 89.45 | 90.49 | 1,134,303 | +1.04(+1.17%) |
Jan 02, 2013 | 89.31 | 89.57 | 88.59 | 89.44 | 1,258,853 | +0.59(+0.66%) |
Dec 31, 2012 | 87.87 | 88.87 | 87.50 | 88.86 | 880,570 | +0.98(+1.12%) |
Dec 28, 2012 | 88.10 | 88.85 | 87.83 | 87.87 | 859,373 | -0.49(-0.55%) |
Dec 27, 2012 | 88.53 | 88.91 | 87.49 | 88.36 | 760,623 | -0.16(-0.19%) |
Dec 26, 2012 | 89.58 | 89.74 | 88.32 | 88.53 | 904,769 | -0.91(-1.01%) |
Dec 24, 2012 | 89.59 | 89.94 | 89.06 | 89.43 | 510,544 | -0.38(-0.42%) |
Dec 21, 2012 | 90.02 | 90.72 | 88.68 | 89.81 | 1,924,638 | -0.99(-1.09%) |
Dec 20, 2012 | 89.86 | 90.83 | 89.74 | 90.80 | 1,211,423 | +1.02(+1.13%) |
Dec 19, 2012 | 91.24 | 91.26 | 89.78 | 89.78 | 1,690,237 | -1.51(-1.66%) |
Dec 18, 2012 | 90.67 | 91.64 | 90.40 | 91.29 | 2,418,890 | +0.91(+1.00%) |
Dec 17, 2012 | 90.08 | 90.45 | 89.62 | 90.39 | 1,230,244 | +0.35(+0.39%) |
Dec 14, 2012 | 89.17 | 90.06 | 89.17 | 90.04 | 1,606,169 | +0.38(+0.43%) |
Dec 13, 2012 | 89.24 | 89.82 | 88.90 | 89.65 | 1,298,235 | +0.49(+0.54%) |
Dec 12, 2012 | 89.34 | 89.81 | 88.96 | 89.17 | 1,681,147 | -0.12(-0.13%) |
Dec 11, 2012 | 87.74 | 89.42 | 87.74 | 89.29 | 1,295,013 | +1.62(+1.85%) |
Dec 10, 2012 | 87.06 | 88.01 | 87.06 | 87.66 | 917,429 | +0.33(+0.38%) |
Dec 07, 2012 | 87.05 | 87.57 | 86.65 | 87.33 | 1,033,078 | +0.51(+0.59%) |
Dec 06, 2012 | 86.49 | 86.87 | 86.23 | 86.82 | 863,945 | +0.38(+0.45%) |
Dec 05, 2012 | 86.30 | 86.67 | 85.10 | 86.44 | 1,640,089 | -0.15(-0.17%) |