Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 91.69 | 93.00 | 90.29 | 92.14 | 2,555,273 | -1.78(-1.90%) |
Mar 27, 2013 | 91.14 | 94.04 | 89.75 | 93.92 | 1,489,079 | +2.55(+2.79%) |
Mar 26, 2013 | 92.80 | 93.06 | 91.32 | 91.37 | 1,115,785 | -0.98(-1.06%) |
Mar 25, 2013 | 93.54 | 94.09 | 91.82 | 92.35 | 816,572 | -1.13(-1.21%) |
Mar 22, 2013 | 92.78 | 93.51 | 92.42 | 93.48 | 724,307 | +1.14(+1.23%) |
Mar 21, 2013 | 92.99 | 93.80 | 91.85 | 92.34 | 834,525 | -1.54(-1.64%) |
Mar 20, 2013 | 93.51 | 94.48 | 92.79 | 93.88 | 1,151,819 | +1.14(+1.23%) |
Mar 19, 2013 | 93.58 | 94.06 | 91.93 | 92.74 | 1,365,757 | -0.90(-0.96%) |
Mar 18, 2013 | 92.41 | 94.35 | 91.22 | 93.64 | 1,853,697 | -0.02(-0.02%) |
Mar 15, 2013 | 91.41 | 94.41 | 91.41 | 93.66 | 2,874,530 | +1.82(+1.98%) |
Mar 14, 2013 | 91.64 | 92.05 | 91.41 | 91.84 | 875,456 | +0.33(+0.36%) |
Mar 13, 2013 | 91.71 | 92.16 | 91.00 | 91.51 | 1,060,936 | -0.24(-0.26%) |
Mar 12, 2013 | 91.58 | 92.01 | 90.69 | 91.75 | 998,059 | +0.08(+0.09%) |
Mar 11, 2013 | 90.80 | 92.35 | 90.46 | 91.67 | 1,151,039 | +0.61(+0.67%) |
Mar 08, 2013 | 92.69 | 92.99 | 90.76 | 91.06 | 1,466,183 | -1.18(-1.28%) |
Mar 07, 2013 | 92.70 | 93.17 | 91.46 | 92.24 | 1,289,377 | -0.94(-1.01%) |
Mar 06, 2013 | 91.21 | 93.50 | 91.00 | 93.18 | 2,446,183 | +2.17(+2.39%) |
Mar 05, 2013 | 90.17 | 91.90 | 90.03 | 91.01 | 2,383,543 | +1.11(+1.23%) |
Mar 04, 2013 | 86.69 | 89.93 | 86.11 | 89.90 | 2,328,466 | +3.13(+3.61%) |
Mar 01, 2013 | 86.74 | 87.07 | 86.09 | 86.77 | 1,506,792 | +0.03(+0.03%) |
Feb 28, 2013 | 87.02 | 87.75 | 86.41 | 86.74 | 1,324,733 | +0.20(+0.23%) |
Feb 27, 2013 | 85.31 | 87.32 | 84.47 | 86.54 | 1,455,350 | +1.18(+1.38%) |
Feb 26, 2013 | 86.41 | 86.75 | 85.17 | 85.36 | 2,840,012 | -0.93(-1.08%) |
Feb 25, 2013 | 87.07 | 87.89 | 86.18 | 86.29 | 1,949,996 | -1.15(-1.32%) |
Feb 22, 2013 | 87.28 | 87.80 | 86.93 | 87.44 | 2,005,904 | +0.16(+0.18%) |
Feb 21, 2013 | 84.38 | 87.98 | 83.62 | 87.28 | 3,895,591 | +2.82(+3.34%) |
Feb 20, 2013 | 84.44 | 85.28 | 83.30 | 84.46 | 4,062,371 | +1.07(+1.28%) |
Feb 19, 2013 | 82.77 | 85.47 | 81.82 | 83.39 | 3,996,771 | -2.62(-3.05%) |
Feb 15, 2013 | 87.93 | 88.47 | 85.53 | 86.01 | 3,690,732 | -1.62(-1.85%) |
Feb 14, 2013 | 94.52 | 95.25 | 84.52 | 87.63 | 5,936,469 | -4.38(-4.76%) |
Feb 13, 2013 | 90.12 | 92.21 | 89.85 | 92.01 | 2,496,334 | +1.80(+2.00%) |
Feb 12, 2013 | 92.34 | 92.43 | 89.81 | 90.21 | 3,115,852 | -2.09(-2.26%) |
Feb 11, 2013 | 93.66 | 93.97 | 91.98 | 92.30 | 1,707,183 | -1.36(-1.45%) |
Feb 08, 2013 | 93.11 | 93.99 | 92.90 | 93.66 | 1,059,985 | +0.99(+1.07%) |
Feb 07, 2013 | 94.08 | 94.33 | 91.68 | 92.67 | 1,691,987 | -1.16(-1.24%) |
Feb 06, 2013 | 94.93 | 95.30 | 92.87 | 93.83 | 2,042,288 | -1.39(-1.46%) |
Feb 04, 2013 | 96.10 | 96.86 | 94.41 | 95.22 | 1,278,579 | -2.65(-2.71%) |
Feb 01, 2013 | 94.75 | 98.59 | 94.02 | 97.87 | 1,890,461 | +3.88(+4.13%) |
Jan 31, 2013 | 94.73 | 95.38 | 93.62 | 93.99 | 1,104,038 | -1.36(-1.43%) |
Jan 30, 2013 | 94.76 | 96.98 | 94.71 | 95.35 | 1,582,291 | +0.35(+0.37%) |
Jan 29, 2013 | 94.32 | 95.03 | 93.33 | 95.00 | 1,416,639 | +0.50(+0.53%) |
Jan 28, 2013 | 95.18 | 95.46 | 93.23 | 94.50 | 1,243,802 | -0.18(-0.19%) |
Jan 25, 2013 | 94.90 | 95.44 | 93.70 | 94.68 | 1,437,977 | +0.13(+0.14%) |
Jan 24, 2013 | 93.65 | 95.91 | 92.33 | 94.55 | 3,010,198 | +1.59(+1.71%) |
Jan 23, 2013 | 97.46 | 97.80 | 91.30 | 92.96 | 5,158,199 | -4.44(-4.56%) |
Jan 22, 2013 | 97.42 | 98.20 | 96.99 | 97.40 | 1,295,264 | -0.02(-0.02%) |
Jan 18, 2013 | 97.39 | 97.84 | 96.53 | 97.42 | 1,215,356 | +0.01(+0.01%) |
Jan 17, 2013 | 98.24 | 98.53 | 97.31 | 97.41 | 929,878 | +0.02(+0.02%) |
Jan 16, 2013 | 98.08 | 98.39 | 97.08 | 97.39 | 803,571 | -0.83(-0.85%) |
Jan 15, 2013 | 98.68 | 99.92 | 97.74 | 98.22 | 1,126,947 | -1.13(-1.14%) |
Jan 14, 2013 | 100.14 | 100.17 | 98.36 | 99.35 | 929,185 | -1.04(-1.04%) |
Jan 11, 2013 | 102.60 | 103.20 | 99.73 | 100.39 | 1,178,930 | -2.18(-2.13%) |
Jan 10, 2013 | 100.68 | 102.74 | 100.09 | 102.57 | 1,721,839 | +2.26(+2.25%) |
Jan 09, 2013 | 97.67 | 100.66 | 96.93 | 100.31 | 1,283,616 | +2.82(+2.89%) |
Jan 08, 2013 | 97.30 | 97.83 | 96.39 | 97.49 | 1,821,329 | +0.18(+0.18%) |
Jan 07, 2013 | 97.21 | 97.40 | 96.63 | 97.31 | 1,386,885 | -0.31(-0.32%) |
Jan 04, 2013 | 98.54 | 99.45 | 97.54 | 97.62 | 1,219,608 | -0.86(-0.87%) |
Jan 03, 2013 | 99.34 | 99.84 | 98.06 | 98.48 | 1,041,975 | -1.57(-1.57%) |