Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 95.90 | 97.17 | 95.06 | 97.16 | 1,620,557 | +1.22(+1.27%) |
Apr 29, 2013 | 95.65 | 96.56 | 94.28 | 95.94 | 1,397,287 | +0.28(+0.30%) |
Apr 26, 2013 | 96.35 | 96.36 | 95.46 | 95.66 | 1,309,925 | -0.71(-0.73%) |
Apr 25, 2013 | 98.28 | 99.31 | 96.02 | 96.36 | 2,114,932 | -1.89(-1.93%) |
Apr 24, 2013 | 97.73 | 98.38 | 97.58 | 98.25 | 1,046,571 | +0.72(+0.73%) |
Apr 23, 2013 | 97.80 | 98.88 | 96.99 | 97.54 | 814,615 | +0.19(+0.20%) |
Apr 22, 2013 | 97.36 | 98.04 | 97.10 | 97.35 | 840,877 | -0.21(-0.22%) |
Apr 19, 2013 | 97.23 | 97.83 | 96.24 | 97.56 | 1,342,692 | +0.73(+0.75%) |
Apr 18, 2013 | 98.15 | 98.15 | 96.35 | 96.83 | 1,324,579 | -1.17(-1.19%) |
Apr 17, 2013 | 98.39 | 98.53 | 97.65 | 98.00 | 1,178,181 | -0.95(-0.97%) |
Apr 16, 2013 | 98.24 | 99.00 | 97.72 | 98.95 | 951,010 | +0.77(+0.79%) |
Apr 15, 2013 | 99.15 | 99.70 | 98.18 | 98.18 | 810,032 | -1.31(-1.32%) |
Apr 12, 2013 | 99.66 | 100.42 | 99.05 | 99.49 | 1,054,414 | -0.39(-0.39%) |
Apr 11, 2013 | 98.84 | 100.70 | 98.83 | 99.88 | 1,267,393 | +1.25(+1.27%) |
Apr 10, 2013 | 98.55 | 99.15 | 98.51 | 98.63 | 990,566 | +0.54(+0.55%) |
Apr 09, 2013 | 98.41 | 98.55 | 98.03 | 98.09 | 1,021,313 | -0.10(-0.10%) |
Apr 08, 2013 | 98.09 | 98.75 | 97.57 | 98.19 | 1,183,691 | +0.10(+0.10%) |
Apr 05, 2013 | 98.19 | 98.70 | 97.77 | 98.09 | 1,325,815 | -1.03(-1.04%) |
Apr 04, 2013 | 98.79 | 99.89 | 98.33 | 99.12 | 1,192,961 | +0.25(+0.25%) |
Apr 03, 2013 | 99.68 | 100.08 | 98.47 | 98.87 | 1,722,057 | -0.74(-0.75%) |
Apr 02, 2013 | 99.53 | 100.38 | 99.35 | 99.61 | 788,516 | +0.51(+0.52%) |
Apr 01, 2013 | 98.95 | 99.48 | 98.81 | 99.10 | 974,438 | -0.03(-0.03%) |
Mar 28, 2013 | 98.89 | 99.19 | 98.53 | 99.13 | 1,240,052 | +0.18(+0.19%) |
Mar 27, 2013 | 98.67 | 99.14 | 98.36 | 98.94 | 751,076 | -0.16(-0.16%) |
Mar 26, 2013 | 99.39 | 99.82 | 98.94 | 99.10 | 825,565 | +0.28(+0.29%) |
Mar 25, 2013 | 99.43 | 99.80 | 98.64 | 98.81 | 1,304,669 | -0.25(-0.25%) |
Mar 22, 2013 | 98.29 | 99.13 | 98.17 | 99.06 | 1,031,487 | +1.09(+1.12%) |
Mar 21, 2013 | 98.03 | 98.69 | 97.35 | 97.97 | 1,145,235 | -0.32(-0.33%) |
Mar 20, 2013 | 98.57 | 99.05 | 97.92 | 98.29 | 2,045,980 | +0.17(+0.17%) |
Mar 19, 2013 | 100.07 | 100.07 | 95.97 | 98.13 | 5,047,924 | -2.68(-2.66%) |
Mar 18, 2013 | 100.88 | 101.16 | 100.47 | 100.81 | 869,915 | -0.63(-0.62%) |
Mar 15, 2013 | 102.24 | 102.28 | 101.10 | 101.44 | 2,318,637 | -0.69(-0.67%) |
Mar 14, 2013 | 101.67 | 102.42 | 101.67 | 102.13 | 1,414,494 | +0.57(+0.56%) |
Mar 13, 2013 | 100.78 | 102.08 | 100.73 | 101.56 | 1,278,685 | +0.70(+0.69%) |
Mar 12, 2013 | 100.67 | 101.79 | 100.41 | 100.86 | 1,813,373 | +0.08(+0.08%) |
Mar 11, 2013 | 100.28 | 101.00 | 100.10 | 100.78 | 1,842,229 | +0.40(+0.40%) |
Mar 08, 2013 | 99.66 | 100.58 | 99.35 | 100.38 | 1,588,341 | +1.17(+1.18%) |
Mar 07, 2013 | 99.39 | 100.20 | 99.01 | 99.21 | 1,845,680 | -0.25(-0.25%) |
Mar 06, 2013 | 99.63 | 100.51 | 99.38 | 99.46 | 1,843,235 | -0.06(-0.06%) |
Mar 05, 2013 | 98.68 | 99.88 | 98.58 | 99.52 | 1,712,419 | +0.92(+0.93%) |
Mar 04, 2013 | 98.48 | 98.99 | 97.45 | 98.60 | 1,788,965 | -0.06(-0.07%) |
Mar 01, 2013 | 97.35 | 99.11 | 96.91 | 98.67 | 2,033,506 | +1.22(+1.25%) |
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%) |