Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 99.82 | 100.84 | 99.53 | 100.83 | 2,790,290 | +1.18(+1.18%) |
Apr 29, 2013 | 99.82 | 100.01 | 99.34 | 99.65 | 1,457,243 | +0.21(+0.21%) |
Apr 26, 2013 | 99.36 | 99.80 | 99.18 | 99.44 | 1,668,806 | -0.22(-0.22%) |
Apr 25, 2013 | 100.05 | 100.16 | 99.34 | 99.66 | 1,635,146 | -0.47(-0.47%) |
Apr 24, 2013 | 99.80 | 100.19 | 99.38 | 100.13 | 1,660,035 | +0.45(+0.45%) |
Apr 23, 2013 | 99.81 | 100.03 | 99.06 | 99.68 | 1,773,119 | +0.31(+0.31%) |
Apr 22, 2013 | 99.89 | 100.05 | 98.80 | 99.37 | 1,780,097 | -0.35(-0.35%) |
Apr 19, 2013 | 98.10 | 99.72 | 98.00 | 99.72 | 2,891,452 | +1.81(+1.85%) |
Apr 18, 2013 | 98.00 | 98.16 | 97.25 | 97.91 | 1,843,699 | +0.06(+0.06%) |
Apr 17, 2013 | 98.30 | 98.36 | 97.02 | 97.84 | 2,172,359 | -0.95(-0.96%) |
Apr 16, 2013 | 96.98 | 99.16 | 96.34 | 98.79 | 3,018,540 | +2.29(+2.37%) |
Apr 15, 2013 | 97.59 | 98.56 | 96.48 | 96.51 | 2,958,966 | -1.82(-1.85%) |
Apr 12, 2013 | 98.47 | 98.73 | 97.66 | 98.33 | 2,010,830 | -0.35(-0.35%) |
Apr 11, 2013 | 96.87 | 98.77 | 96.72 | 98.68 | 4,251,239 | +1.98(+2.05%) |
Apr 10, 2013 | 95.56 | 96.97 | 95.51 | 96.69 | 2,560,708 | +0.94(+0.98%) |
Apr 09, 2013 | 95.86 | 96.26 | 95.04 | 95.75 | 2,474,673 | +0.01(+0.01%) |
Apr 08, 2013 | 93.73 | 95.75 | 93.72 | 95.75 | 3,756,781 | +1.63(+1.73%) |
Apr 05, 2013 | 91.95 | 94.16 | 91.95 | 94.12 | 3,454,150 | +1.49(+1.61%) |
Apr 04, 2013 | 91.73 | 92.83 | 91.63 | 92.63 | 2,206,424 | +0.91(+0.99%) |
Apr 03, 2013 | 91.57 | 91.73 | 91.01 | 91.73 | 2,101,420 | +0.58(+0.64%) |
Apr 02, 2013 | 90.71 | 91.17 | 90.61 | 91.14 | 1,671,425 | +0.93(+1.04%) |
Apr 01, 2013 | 89.79 | 90.21 | 89.58 | 90.21 | 2,558,663 | +0.43(+0.48%) |
Mar 28, 2013 | 90.14 | 90.60 | 89.28 | 89.78 | 2,654,233 | -0.36(-0.40%) |
Mar 27, 2013 | 89.73 | 90.35 | 89.64 | 90.14 | 1,364,235 | -0.07(-0.08%) |
Mar 26, 2013 | 90.75 | 90.82 | 90.02 | 90.22 | 2,335,813 | -0.02(-0.02%) |
Mar 25, 2013 | 90.71 | 90.86 | 90.01 | 90.23 | 1,562,289 | +0.12(+0.14%) |
Mar 22, 2013 | 89.72 | 90.29 | 89.50 | 90.11 | 1,335,761 | +0.61(+0.68%) |
Mar 21, 2013 | 89.46 | 90.07 | 89.24 | 89.50 | 1,803,464 | -0.23(-0.26%) |
Mar 20, 2013 | 89.43 | 89.73 | 89.18 | 89.73 | 1,987,579 | +0.78(+0.87%) |
Mar 19, 2013 | 89.86 | 89.94 | 88.37 | 88.95 | 3,007,758 | -0.92(-1.03%) |
Mar 18, 2013 | 89.73 | 90.22 | 89.28 | 89.88 | 2,180,866 | -0.49(-0.55%) |
Mar 15, 2013 | 90.15 | 90.49 | 89.84 | 90.37 | 4,413,944 | -0.16(-0.18%) |
Mar 14, 2013 | 90.16 | 90.86 | 90.11 | 90.53 | 1,421,482 | +0.33(+0.36%) |
Mar 13, 2013 | 90.53 | 90.82 | 90.01 | 90.20 | 1,268,857 | -0.12(-0.14%) |
Mar 12, 2013 | 91.00 | 91.12 | 90.19 | 90.32 | 2,223,156 | -0.84(-0.92%) |
Mar 11, 2013 | 90.59 | 91.18 | 90.22 | 91.16 | 2,134,671 | +0.57(+0.63%) |
Mar 08, 2013 | 90.78 | 90.79 | 89.47 | 90.60 | 2,772,044 | -0.05(-0.05%) |
Mar 07, 2013 | 91.76 | 91.95 | 90.44 | 90.64 | 2,748,870 | -1.04(-1.14%) |
Mar 06, 2013 | 92.53 | 92.53 | 91.42 | 91.68 | 1,195,045 | -0.39(-0.42%) |
Mar 05, 2013 | 91.76 | 92.27 | 91.18 | 92.07 | 1,489,328 | +0.65(+0.71%) |
Mar 04, 2013 | 90.52 | 91.90 | 90.32 | 91.42 | 1,786,243 | +0.83(+0.92%) |
Mar 01, 2013 | 89.79 | 90.68 | 89.42 | 90.59 | 2,127,198 | +0.64(+0.71%) |
Feb 28, 2013 | 89.99 | 90.57 | 89.82 | 89.95 | 2,981,821 | -0.19(-0.21%) |
Feb 27, 2013 | 89.41 | 90.33 | 89.10 | 90.14 | 1,698,907 | +0.75(+0.84%) |
Feb 26, 2013 | 89.36 | 90.11 | 88.73 | 89.39 | 1,949,034 | +0.29(+0.32%) |
Feb 25, 2013 | 90.97 | 91.01 | 89.07 | 89.11 | 2,041,288 | -1.33(-1.47%) |
Feb 22, 2013 | 89.66 | 90.52 | 89.62 | 90.44 | 1,829,425 | +0.96(+1.08%) |
Feb 21, 2013 | 90.06 | 90.19 | 89.10 | 89.47 | 2,086,410 | -0.85(-0.94%) |
Feb 20, 2013 | 90.66 | 91.30 | 90.26 | 90.32 | 2,110,215 | -0.55(-0.61%) |
Feb 19, 2013 | 90.52 | 90.94 | 90.50 | 90.88 | 2,152,902 | +0.34(+0.38%) |
Feb 15, 2013 | 90.50 | 90.85 | 89.87 | 90.54 | 3,620,018 | -0.38(-0.42%) |
Feb 14, 2013 | 91.56 | 91.66 | 90.79 | 90.92 | 1,973,191 | -0.84(-0.91%) |
Feb 13, 2013 | 92.38 | 92.48 | 91.46 | 91.76 | 1,253,476 | -0.52(-0.56%) |
Feb 12, 2013 | 91.97 | 92.53 | 91.28 | 92.28 | 1,442,862 | +0.35(+0.38%) |
Feb 11, 2013 | 91.56 | 91.93 | 91.36 | 91.93 | 1,539,553 | +0.42(+0.45%) |
Feb 08, 2013 | 90.55 | 91.54 | 90.40 | 91.51 | 1,865,116 | +1.11(+1.23%) |
Feb 07, 2013 | 91.03 | 91.11 | 90.40 | 90.40 | 1,641,734 | -0.51(-0.56%) |
Feb 06, 2013 | 90.44 | 91.31 | 90.39 | 90.91 | 2,028,444 | -0.46(-0.50%) |
Feb 04, 2013 | 90.63 | 91.90 | 90.63 | 91.37 | 2,169,799 | +0.30(+0.33%) |