Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 83.45 | 83.65 | 83.40 | 83.65 | 2,126 | -0.72(-0.85%) |
Apr 29, 2013 | 84.74 | 84.74 | 84.28 | 84.37 | 818 | +0.30(+0.36%) |
Apr 26, 2013 | 83.72 | 84.45 | 83.72 | 84.07 | 1,284 | -1.21(-1.42%) |
Apr 25, 2013 | 85.35 | 85.35 | 85.28 | 85.28 | 391 | +1.73(+2.07%) |
Apr 24, 2013 | 83.55 | 83.55 | 83.55 | 83.55 | 143 | -1.20(-1.42%) |
Apr 23, 2013 | 84.49 | 84.75 | 84.22 | 84.75 | 5,008 | +2.76(+3.37%) |
Apr 22, 2013 | 81.15 | 81.99 | 81.02 | 81.99 | 2,606 | -0.36(-0.44%) |
Apr 19, 2013 | 82.30 | 82.35 | 81.80 | 82.35 | 591 | -1.40(-1.67%) |
Apr 18, 2013 | 85.42 | 85.42 | 83.70 | 83.75 | 1,256 | -8.29(-9.01%) |
Apr 17, 2013 | 92.65 | 92.65 | 92.04 | 92.04 | 769 | -1.98(-2.11%) |
Apr 16, 2013 | 93.54 | 94.20 | 93.54 | 94.02 | 327 | +0.59(+0.63%) |
Apr 15, 2013 | 93.95 | 94.38 | 93.43 | 93.43 | 565 | -1.53(-1.61%) |
Apr 12, 2013 | 94.90 | 95.05 | 94.90 | 94.96 | 1,092 | -1.21(-1.26%) |
Apr 11, 2013 | 96.21 | 96.21 | 96.17 | 96.17 | 1,473 | +1.31(+1.38%) |
Apr 10, 2013 | 94.85 | 94.86 | 94.60 | 94.86 | 763 | +0.61(+0.65%) |
Apr 09, 2013 | 93.29 | 94.37 | 93.29 | 94.25 | 1,802 | -0.51(-0.54%) |
Apr 08, 2013 | 94.85 | 94.85 | 94.49 | 94.76 | 2,092 | +1.73(+1.86%) |
Apr 05, 2013 | 93.05 | 93.07 | 92.62 | 93.03 | 3,150 | -1.08(-1.15%) |
Apr 04, 2013 | 93.90 | 94.11 | 93.35 | 94.11 | 1,704 | -0.94(-0.99%) |
Apr 03, 2013 | 95.00 | 95.15 | 94.56 | 95.05 | 2,409 | -0.60(-0.63%) |
Apr 02, 2013 | 95.37 | 95.80 | 95.32 | 95.65 | 3,558 | +2.03(+2.17%) |
Apr 01, 2013 | 93.55 | 93.62 | 93.25 | 93.62 | 695 | +0.02(+0.02%) |
Mar 28, 2013 | 92.95 | 93.68 | 92.95 | 93.60 | 1,806 | +1.50(+1.63%) |
Mar 27, 2013 | 91.60 | 92.10 | 91.60 | 92.10 | 848 | -0.45(-0.49%) |
Mar 26, 2013 | 91.95 | 92.55 | 91.95 | 92.55 | 831 | +0.05(+0.05%) |
Mar 25, 2013 | 93.00 | 93.00 | 92.40 | 92.50 | 4,213 | -1.44(-1.53%) |
Mar 22, 2013 | 94.28 | 94.40 | 93.67 | 93.94 | 1,095 | +0.84(+0.90%) |
Mar 21, 2013 | 92.40 | 93.25 | 92.40 | 93.10 | 14,119 | -0.55(-0.59%) |
Mar 20, 2013 | 93.70 | 94.45 | 93.59 | 93.65 | 2,405 | -0.25(-0.27%) |
Mar 19, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 335 | -0.68(-0.72%) |
Mar 18, 2013 | 94.20 | 94.58 | 94.20 | 94.58 | 351 | -0.07(-0.07%) |
Mar 15, 2013 | 95.10 | 95.10 | 94.65 | 94.65 | 1,559 | -0.20(-0.21%) |
Mar 14, 2013 | 93.95 | 94.85 | 93.90 | 94.85 | 1,024 | +0.80(+0.85%) |
Mar 13, 2013 | 93.90 | 94.05 | 93.80 | 94.05 | 1,133 | -0.40(-0.42%) |
Mar 12, 2013 | 94.45 | 94.45 | 94.45 | 94.45 | 711 | +0.35(+0.37%) |
Mar 11, 2013 | 94.09 | 94.81 | 94.09 | 94.10 | 2,948 | +0.02(+0.02%) |
Mar 08, 2013 | 93.90 | 94.20 | 93.71 | 94.08 | 3,540 | -1.57(-1.64%) |
Mar 07, 2013 | 95.18 | 95.65 | 95.18 | 95.65 | 2,734 | +0.35(+0.37%) |
Mar 06, 2013 | 95.32 | 95.32 | 94.95 | 95.30 | 1,673 | +0.00(+0.00%) |
Mar 05, 2013 | 94.76 | 95.35 | 94.65 | 95.30 | 6,977 | +1.95(+2.09%) |
Mar 04, 2013 | 93.00 | 93.35 | 92.70 | 93.35 | 5,493 | -0.41(-0.44%) |
Mar 01, 2013 | 92.65 | 93.76 | 92.60 | 93.76 | 788 | +0.56(+0.60%) |
Feb 28, 2013 | 92.95 | 93.27 | 92.95 | 93.20 | 1,963 | +0.20(+0.22%) |
Feb 27, 2013 | 92.52 | 93.15 | 92.52 | 93.00 | 6,456 | +1.30(+1.42%) |
Feb 26, 2013 | 91.04 | 91.75 | 91.04 | 91.70 | 487 | +0.45(+0.49%) |
Feb 25, 2013 | 92.85 | 92.85 | 91.25 | 91.25 | 39,578 | -2.19(-2.34%) |
Feb 22, 2013 | 92.44 | 93.44 | 92.33 | 93.44 | 17,086 | +0.99(+1.07%) |
Feb 21, 2013 | 92.20 | 92.45 | 91.35 | 92.45 | 92,820 | -0.94(-1.01%) |
Feb 20, 2013 | 93.62 | 93.75 | 92.95 | 93.39 | 11,369 | -1.30(-1.37%) |
Feb 19, 2013 | 94.00 | 94.69 | 93.90 | 94.69 | 9,623 | +2.25(+2.43%) |
Feb 15, 2013 | 92.20 | 92.44 | 92.20 | 92.44 | 3,979 | +1.61(+1.77%) |
Feb 14, 2013 | 91.00 | 91.26 | 90.83 | 90.83 | 541 | -0.57(-0.62%) |
Feb 13, 2013 | 91.27 | 91.40 | 91.27 | 91.40 | 1,037 | +0.80(+0.88%) |
Feb 12, 2013 | 90.24 | 90.60 | 90.24 | 90.60 | 1,839 | +0.33(+0.37%) |
Feb 11, 2013 | 90.29 | 90.29 | 90.27 | 90.27 | 428 | -0.23(-0.25%) |
Feb 08, 2013 | 90.45 | 90.50 | 90.45 | 90.50 | 1,120 | +0.70(+0.78%) |
Feb 07, 2013 | 89.83 | 90.00 | 89.80 | 89.80 | 470 | +0.10(+0.11%) |
Feb 06, 2013 | 90.05 | 90.05 | 89.50 | 89.70 | 2,437 | +1.00(+1.13%) |
Feb 04, 2013 | 89.61 | 89.68 | 88.21 | 88.70 | 6,265 | -1.67(-1.85%) |