Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 1032 | 1040 | 1019 | 1030 | 29,309 | -11.20(-1.08%) |
Jan 30, 2013 | 1035 | 1056 | 1029 | 1041 | 43,217 | +9.37(+0.91%) |
Jan 29, 2013 | 1029 | 1034 | 1008 | 1031 | 31,561 | +7.49(+0.73%) |
Jan 28, 2013 | 1033 | 1040 | 1002 | 1024 | 65,582 | -10.40(-1.01%) |
Jan 25, 2013 | 996.11 | 1043 | 996.11 | 1034 | 41,916 | +33.51(+3.35%) |
Jan 24, 2013 | 995.00 | 1027 | 993.12 | 1001 | 56,750 | +19.20(+1.96%) |
Jan 23, 2013 | 974.00 | 987.95 | 971.10 | 981.69 | 49,964 | +13.14(+1.36%) |
Jan 22, 2013 | 973.84 | 974.23 | 963.57 | 968.55 | 32,423 | -1.45(-0.15%) |
Jan 18, 2013 | 980.55 | 985.77 | 965.02 | 970.00 | 54,008 | -8.00(-0.82%) |
Jan 17, 2013 | 978.75 | 987.99 | 977.50 | 978.00 | 41,788 | +4.42(+0.45%) |
Jan 16, 2013 | 974.00 | 974.00 | 967.06 | 973.58 | 20,769 | -5.07(-0.52%) |
Jan 15, 2013 | 965.20 | 980.00 | 963.50 | 978.65 | 30,168 | +10.25(+1.06%) |
Jan 14, 2013 | 975.75 | 978.94 | 960.00 | 968.40 | 23,097 | -2.93(-0.30%) |
Jan 11, 2013 | 971.98 | 975.38 | 955.18 | 971.33 | 27,156 | +1.41(+0.15%) |
Jan 10, 2013 | 988.13 | 988.13 | 966.19 | 969.92 | 25,264 | -11.71(-1.19%) |
Jan 09, 2013 | 979.40 | 993.18 | 971.65 | 981.63 | 31,538 | +7.13(+0.73%) |
Jan 08, 2013 | 968.69 | 974.98 | 960.02 | 974.50 | 24,396 | +7.61(+0.79%) |
Jan 07, 2013 | 948.00 | 971.49 | 948.00 | 966.89 | 19,847 | +12.40(+1.30%) |
Jan 04, 2013 | 946.01 | 954.81 | 942.32 | 954.49 | 21,078 | +5.49(+0.58%) |
Jan 03, 2013 | 930.98 | 968.79 | 930.00 | 949.00 | 39,755 | +18.87(+2.03%) |
Jan 02, 2013 | 949.36 | 949.36 | 920.00 | 930.13 | 57,517 | -0.03(-0.00%) |
Dec 31, 2012 | 932.52 | 948.81 | 921.21 | 930.16 | 25,258 | -2.34(-0.25%) |
Dec 28, 2012 | 934.00 | 940.95 | 926.92 | 932.50 | 19,080 | -1.33(-0.14%) |
Dec 27, 2012 | 934.14 | 938.11 | 920.00 | 933.83 | 19,394 | +2.78(+0.30%) |
Dec 26, 2012 | 943.85 | 952.00 | 928.65 | 931.05 | 18,968 | -11.86(-1.26%) |
Dec 24, 2012 | 943.85 | 943.85 | 935.12 | 942.91 | 3,874 | -0.11(-0.01%) |
Dec 21, 2012 | 951.20 | 954.00 | 928.00 | 943.02 | 104,747 | -16.23(-1.69%) |
Dec 20, 2012 | 948.90 | 966.93 | 947.37 | 959.25 | 43,728 | +8.26(+0.87%) |
Dec 19, 2012 | 958.10 | 958.10 | 936.47 | 950.99 | 41,602 | -5.63(-0.59%) |
Dec 18, 2012 | 936.05 | 959.78 | 936.05 | 956.62 | 43,626 | +18.07(+1.93%) |
Dec 17, 2012 | 920.75 | 938.95 | 920.75 | 938.55 | 38,111 | +21.03(+2.29%) |
Dec 14, 2012 | 926.46 | 930.64 | 910.05 | 917.52 | 49,421 | -8.93(-0.96%) |
Dec 13, 2012 | 930.00 | 935.96 | 913.58 | 926.45 | 48,986 | -3.54(-0.38%) |
Dec 12, 2012 | 915.00 | 940.00 | 910.12 | 929.99 | 66,043 | +19.13(+2.10%) |
Dec 11, 2012 | 901.87 | 911.51 | 892.81 | 910.86 | 49,093 | +8.80(+0.98%) |
Dec 10, 2012 | 897.50 | 909.40 | 883.84 | 902.06 | 41,080 | +6.76(+0.76%) |
Dec 07, 2012 | 886.07 | 898.92 | 872.75 | 895.30 | 63,534 | +9.30(+1.05%) |
Dec 06, 2012 | 890.99 | 897.90 | 871.38 | 886.00 | 58,367 | -6.47(-0.72%) |
Dec 05, 2012 | 905.25 | 906.59 | 880.00 | 892.47 | 36,167 | -16.85(-1.85%) |
Dec 04, 2012 | 891.10 | 910.00 | 888.32 | 909.32 | 60,106 | +9.48(+1.05%) |
Nov 30, 2012 | 875.04 | 903.80 | 875.04 | 899.84 | 63,416 | +6.16(+0.69%) |
Nov 29, 2012 | 899.89 | 903.60 | 887.95 | 893.68 | 21,887 | +1.61(+0.18%) |
Nov 28, 2012 | 888.40 | 900.26 | 880.34 | 892.07 | 34,862 | -1.88(-0.21%) |
Nov 27, 2012 | 901.00 | 906.39 | 882.30 | 893.95 | 29,379 | -2.01(-0.22%) |
Nov 26, 2012 | 903.00 | 906.00 | 884.55 | 895.96 | 13,364 | -11.84(-1.30%) |
Nov 23, 2012 | 892.09 | 907.80 | 892.09 | 907.80 | 7,340 | +12.07(+1.35%) |
Nov 21, 2012 | 897.75 | 902.84 | 887.07 | 895.73 | 9,904 | +4.53(+0.51%) |
Nov 20, 2012 | 881.11 | 893.84 | 876.49 | 891.20 | 13,704 | +14.36(+1.64%) |
Nov 19, 2012 | 882.80 | 893.06 | 871.06 | 876.84 | 27,018 | +7.42(+0.85%) |
Nov 16, 2012 | 844.00 | 873.63 | 838.88 | 869.42 | 30,878 | +21.83(+2.58%) |
Nov 15, 2012 | 844.71 | 851.99 | 832.40 | 847.59 | 41,628 | -1.18(-0.14%) |
Nov 14, 2012 | 867.00 | 867.00 | 842.39 | 848.77 | 18,565 | -17.23(-1.99%) |
Nov 13, 2012 | 869.98 | 872.95 | 858.40 | 866.00 | 17,377 | -8.30(-0.95%) |
Nov 12, 2012 | 891.99 | 895.99 | 871.68 | 874.30 | 27,233 | -17.24(-1.93%) |
Nov 09, 2012 | 908.95 | 913.69 | 891.51 | 891.54 | 19,673 | -22.96(-2.51%) |
Nov 08, 2012 | 913.91 | 920.02 | 902.30 | 914.50 | 28,106 | -0.19(-0.02%) |
Nov 07, 2012 | 909.74 | 923.26 | 902.66 | 914.69 | 80,724 | +1.68(+0.18%) |
Nov 06, 2012 | 909.92 | 920.59 | 907.38 | 913.01 | 25,694 | +1.41(+0.15%) |
Nov 05, 2012 | 906.03 | 912.75 | 897.06 | 911.60 | 18,525 | +6.21(+0.69%) |
Nov 02, 2012 | 919.31 | 919.31 | 898.89 | 905.39 | 17,476 | -13.60(-1.48%) |