Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 90.21 | 93.34 | 90.21 | 93.24 | 487,627 | +2.71(+3.00%) |
Apr 29, 2013 | 90.39 | 91.64 | 90.17 | 90.53 | 111,260 | +0.78(+0.87%) |
Apr 26, 2013 | 90.16 | 90.15 | 89.61 | 89.75 | 112,428 | +0.11(+0.13%) |
Apr 25, 2013 | 91.86 | 91.97 | 88.79 | 89.64 | 281,678 | -2.27(-2.47%) |
Apr 24, 2013 | 93.37 | 94.14 | 91.19 | 91.91 | 148,381 | -1.62(-1.73%) |
Apr 23, 2013 | 94.16 | 95.17 | 92.56 | 93.52 | 264,862 | -0.77(-0.81%) |
Apr 22, 2013 | 101.57 | 101.57 | 93.17 | 94.29 | 381,612 | -7.04(-6.95%) |
Apr 19, 2013 | 99.61 | 102.78 | 99.18 | 101.33 | 112,208 | +1.92(+1.93%) |
Apr 18, 2013 | 101.41 | 102.26 | 99.40 | 99.40 | 132,021 | -1.99(-1.96%) |
Apr 17, 2013 | 104.43 | 105.74 | 101.11 | 101.39 | 189,604 | -4.91(-4.62%) |
Apr 16, 2013 | 103.85 | 106.41 | 103.79 | 106.31 | 69,368 | +3.09(+3.00%) |
Apr 15, 2013 | 102.35 | 105.16 | 102.35 | 103.21 | 123,817 | +0.55(+0.53%) |
Apr 12, 2013 | 103.49 | 105.10 | 101.68 | 102.66 | 167,594 | -1.17(-1.13%) |
Apr 11, 2013 | 103.08 | 105.28 | 103.08 | 103.84 | 118,975 | +0.95(+0.93%) |
Apr 10, 2013 | 103.56 | 105.58 | 102.61 | 102.88 | 238,363 | -0.53(-0.51%) |
Apr 09, 2013 | 105.65 | 105.65 | 103.23 | 103.41 | 100,777 | -1.77(-1.68%) |
Apr 08, 2013 | 105.56 | 106.00 | 104.64 | 105.17 | 74,034 | +0.17(+0.16%) |
Apr 05, 2013 | 104.05 | 105.90 | 103.25 | 105.00 | 334,601 | -0.14(-0.14%) |
Apr 04, 2013 | 104.88 | 105.24 | 104.29 | 105.14 | 90,339 | +0.91(+0.87%) |
Apr 03, 2013 | 104.35 | 105.67 | 102.93 | 104.23 | 81,639 | -0.08(-0.08%) |
Apr 02, 2013 | 104.20 | 105.14 | 103.66 | 104.32 | 223,338 | +0.22(+0.21%) |
Apr 01, 2013 | 103.20 | 104.20 | 103.20 | 104.10 | 55,998 | +1.42(+1.38%) |
Mar 28, 2013 | 102.12 | 103.29 | 101.91 | 102.68 | 63,658 | +0.50(+0.49%) |
Mar 27, 2013 | 102.62 | 103.08 | 101.28 | 102.17 | 91,852 | -1.07(-1.03%) |
Mar 26, 2013 | 101.19 | 103.47 | 101.19 | 103.24 | 139,268 | +2.13(+2.10%) |
Mar 25, 2013 | 100.53 | 102.04 | 100.48 | 101.12 | 85,361 | +0.83(+0.82%) |
Mar 22, 2013 | 99.94 | 100.71 | 99.50 | 100.29 | 71,020 | +1.04(+1.05%) |
Mar 21, 2013 | 100.33 | 100.67 | 98.94 | 99.25 | 104,831 | -1.22(-1.21%) |
Mar 20, 2013 | 99.17 | 100.84 | 99.17 | 100.46 | 196,073 | +1.85(+1.87%) |
Mar 19, 2013 | 99.08 | 100.08 | 97.24 | 98.61 | 155,645 | -0.17(-0.17%) |
Mar 18, 2013 | 97.19 | 99.09 | 97.12 | 98.79 | 53,240 | +0.55(+0.56%) |
Mar 15, 2013 | 99.30 | 99.68 | 98.04 | 98.24 | 169,519 | -1.80(-1.80%) |
Mar 14, 2013 | 98.45 | 100.20 | 98.45 | 100.04 | 113,696 | +1.32(+1.34%) |
Mar 13, 2013 | 101.60 | 101.81 | 98.42 | 98.72 | 199,270 | -2.55(-2.52%) |
Mar 12, 2013 | 101.11 | 102.05 | 100.60 | 101.27 | 108,899 | -0.14(-0.14%) |
Mar 11, 2013 | 101.24 | 102.18 | 100.90 | 101.42 | 100,754 | +0.45(+0.45%) |
Mar 08, 2013 | 100.97 | 101.70 | 99.98 | 100.97 | 105,002 | +0.33(+0.33%) |
Mar 07, 2013 | 100.38 | 100.98 | 99.82 | 100.64 | 95,463 | +0.11(+0.11%) |
Mar 06, 2013 | 100.81 | 101.70 | 99.49 | 100.52 | 114,800 | +0.06(+0.06%) |
Mar 05, 2013 | 98.98 | 101.14 | 98.94 | 100.46 | 180,865 | +1.74(+1.77%) |
Mar 04, 2013 | 97.88 | 99.14 | 97.79 | 98.72 | 94,329 | +0.53(+0.54%) |
Mar 01, 2013 | 98.49 | 98.88 | 97.84 | 98.19 | 133,442 | -0.88(-0.89%) |
Feb 28, 2013 | 98.73 | 99.31 | 97.72 | 99.07 | 187,879 | +0.07(+0.07%) |
Feb 27, 2013 | 95.43 | 99.12 | 95.27 | 99.00 | 181,372 | +4.19(+4.42%) |
Feb 26, 2013 | 94.61 | 96.00 | 94.04 | 94.81 | 208,889 | +0.34(+0.36%) |
Feb 25, 2013 | 94.62 | 96.10 | 94.36 | 94.47 | 98,948 | +0.00(+0.00%) |
Feb 22, 2013 | 91.70 | 95.67 | 90.47 | 94.47 | 148,865 | +2.61(+2.84%) |
Feb 21, 2013 | 91.30 | 92.52 | 90.09 | 91.87 | 72,266 | +0.89(+0.98%) |
Feb 20, 2013 | 90.73 | 91.37 | 90.73 | 90.97 | 92,823 | +0.03(+0.03%) |
Feb 19, 2013 | 91.12 | 91.48 | 90.80 | 90.94 | 79,675 | +0.15(+0.17%) |
Feb 15, 2013 | 90.15 | 92.09 | 90.15 | 90.79 | 209,932 | +0.26(+0.29%) |
Feb 14, 2013 | 91.15 | 91.70 | 89.40 | 90.53 | 76,239 | -1.30(-1.42%) |
Feb 13, 2013 | 90.04 | 92.18 | 90.04 | 91.83 | 39,987 | +1.46(+1.61%) |
Feb 12, 2013 | 89.22 | 90.50 | 89.22 | 90.37 | 22,172 | +1.19(+1.33%) |
Feb 11, 2013 | 88.92 | 89.88 | 88.66 | 89.19 | 85,302 | +0.50(+0.56%) |
Feb 08, 2013 | 90.38 | 90.77 | 88.53 | 88.69 | 112,283 | -1.83(-2.03%) |
Feb 07, 2013 | 91.62 | 91.62 | 89.78 | 90.52 | 35,777 | -0.85(-0.93%) |
Feb 06, 2013 | 92.12 | 92.72 | 91.07 | 91.37 | 50,889 | +1.42(+1.58%) |
Feb 04, 2013 | 90.09 | 90.48 | 89.43 | 89.95 | 28,944 | -0.62(-0.69%) |