Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 105.79 | 106.24 | 103.55 | 104.88 | 1,460,356 | -0.07(-0.07%) |
Jan 30, 2013 | 104.85 | 105.70 | 103.98 | 104.95 | 1,437,828 | +0.14(+0.13%) |
Jan 29, 2013 | 103.57 | 105.12 | 101.40 | 104.81 | 1,680,224 | -0.85(-0.80%) |
Jan 28, 2013 | 105.69 | 106.87 | 105.01 | 105.66 | 1,203,680 | +0.23(+0.22%) |
Jan 25, 2013 | 103.54 | 106.17 | 103.54 | 105.43 | 1,804,104 | +2.21(+2.14%) |
Jan 24, 2013 | 103.00 | 107.37 | 102.05 | 103.22 | 4,664,806 | +4.41(+4.46%) |
Jan 23, 2013 | 97.33 | 99.05 | 96.07 | 98.81 | 3,718,925 | +2.12(+2.19%) |
Jan 22, 2013 | 95.01 | 96.99 | 94.02 | 96.69 | 2,242,000 | -0.20(-0.21%) |
Jan 18, 2013 | 98.18 | 98.55 | 96.84 | 96.89 | 1,389,558 | -1.63(-1.65%) |
Jan 17, 2013 | 97.79 | 99.05 | 97.65 | 98.52 | 837,208 | +1.20(+1.23%) |
Jan 16, 2013 | 97.44 | 98.15 | 96.52 | 97.32 | 776,685 | -0.12(-0.12%) |
Jan 15, 2013 | 96.49 | 98.00 | 95.38 | 97.44 | 999,885 | +0.25(+0.26%) |
Jan 14, 2013 | 97.73 | 98.92 | 96.93 | 97.19 | 1,090,976 | -0.70(-0.72%) |
Jan 11, 2013 | 96.50 | 99.38 | 96.33 | 97.89 | 1,797,522 | +2.18(+2.28%) |
Jan 10, 2013 | 96.33 | 97.13 | 94.89 | 95.71 | 1,002,013 | +0.05(+0.05%) |
Jan 09, 2013 | 95.14 | 95.98 | 94.47 | 95.66 | 777,461 | +0.65(+0.68%) |
Jan 08, 2013 | 96.24 | 96.95 | 93.20 | 95.01 | 1,339,028 | -1.23(-1.27%) |
Jan 07, 2013 | 97.77 | 97.90 | 95.60 | 96.24 | 1,318,920 | -1.29(-1.33%) |
Jan 04, 2013 | 97.74 | 99.36 | 96.77 | 97.53 | 1,643,425 | +0.28(+0.29%) |
Jan 03, 2013 | 100.43 | 101.03 | 96.92 | 97.25 | 1,941,706 | -3.86(-3.82%) |
Jan 02, 2013 | 100.75 | 101.12 | 99.58 | 101.11 | 1,278,834 | +3.96(+4.08%) |
Dec 31, 2012 | 96.13 | 97.52 | 95.45 | 97.15 | 1,318,243 | +1.01(+1.05%) |
Dec 28, 2012 | 96.17 | 97.01 | 95.39 | 96.14 | 609,568 | -0.99(-1.02%) |
Dec 27, 2012 | 97.41 | 97.60 | 94.91 | 97.13 | 1,151,997 | -0.22(-0.23%) |
Dec 26, 2012 | 96.25 | 99.39 | 96.03 | 97.35 | 736,320 | +1.16(+1.21%) |
Dec 24, 2012 | 97.17 | 97.50 | 95.23 | 96.19 | 465,589 | -1.27(-1.30%) |
Dec 21, 2012 | 95.83 | 98.51 | 94.76 | 97.46 | 2,026,200 | +0.13(+0.13%) |
Dec 20, 2012 | 96.71 | 97.64 | 95.50 | 97.33 | 1,038,473 | +0.89(+0.92%) |
Dec 19, 2012 | 97.03 | 98.45 | 96.12 | 96.44 | 1,141,892 | -0.85(-0.87%) |
Dec 18, 2012 | 93.08 | 97.42 | 93.00 | 97.29 | 1,821,246 | +4.69(+5.06%) |
Dec 17, 2012 | 90.70 | 92.66 | 90.00 | 92.60 | 1,023,096 | +2.19(+2.42%) |
Dec 14, 2012 | 93.53 | 93.76 | 89.61 | 90.41 | 2,591,653 | -3.32(-3.54%) |
Dec 13, 2012 | 93.95 | 93.95 | 91.48 | 93.73 | 1,976,318 | -0.47(-0.50%) |
Dec 12, 2012 | 95.27 | 96.12 | 93.80 | 94.20 | 1,234,280 | -0.72(-0.76%) |
Dec 11, 2012 | 94.41 | 95.45 | 94.24 | 94.92 | 1,171,553 | +1.15(+1.23%) |
Dec 10, 2012 | 92.27 | 94.84 | 92.07 | 93.77 | 1,007,627 | +1.40(+1.52%) |
Dec 07, 2012 | 92.91 | 93.13 | 90.92 | 92.37 | 999,574 | -0.15(-0.16%) |
Dec 06, 2012 | 92.55 | 93.50 | 91.19 | 92.52 | 1,648,107 | -0.44(-0.47%) |
Dec 05, 2012 | 92.73 | 93.68 | 91.50 | 92.96 | 1,345,191 | -0.02(-0.02%) |
Dec 04, 2012 | 94.27 | 94.45 | 92.56 | 92.98 | 1,568,703 | -0.70(-0.75%) |
Nov 30, 2012 | 94.12 | 95.20 | 93.00 | 93.68 | 1,440,942 | -0.29(-0.31%) |
Nov 29, 2012 | 93.24 | 94.57 | 92.82 | 93.97 | 1,297,592 | +1.60(+1.73%) |
Nov 28, 2012 | 91.02 | 92.46 | 90.04 | 92.37 | 1,043,047 | +0.54(+0.59%) |
Nov 27, 2012 | 92.03 | 93.44 | 91.75 | 91.83 | 1,132,667 | -0.78(-0.84%) |
Nov 26, 2012 | 91.69 | 92.65 | 91.36 | 92.61 | 1,112,834 | +0.45(+0.49%) |
Nov 23, 2012 | 89.97 | 92.44 | 89.97 | 92.16 | 902,386 | +2.11(+2.34%) |
Nov 21, 2012 | 87.63 | 90.20 | 87.51 | 90.05 | 1,216,111 | +2.57(+2.94%) |
Nov 20, 2012 | 88.32 | 88.32 | 86.62 | 87.48 | 1,585,001 | -0.60(-0.69%) |
Nov 19, 2012 | 88.16 | 88.64 | 86.58 | 88.08 | 1,562,528 | +1.44(+1.66%) |
Nov 16, 2012 | 88.11 | 88.42 | 85.21 | 86.64 | 2,099,275 | -1.07(-1.22%) |
Nov 15, 2012 | 88.02 | 88.50 | 84.71 | 87.71 | 3,147,064 | +0.21(+0.24%) |
Nov 14, 2012 | 88.20 | 90.82 | 86.98 | 87.50 | 3,320,404 | +0.96(+1.11%) |
Nov 13, 2012 | 88.17 | 89.87 | 86.49 | 86.54 | 2,394,835 | +0.40(+0.46%) |
Nov 12, 2012 | 88.15 | 88.57 | 85.17 | 86.14 | 1,807,665 | -1.79(-2.04%) |
Nov 09, 2012 | 86.80 | 89.14 | 86.42 | 87.93 | 1,763,560 | +1.17(+1.35%) |
Nov 08, 2012 | 88.74 | 89.78 | 86.50 | 86.76 | 1,871,996 | -1.59(-1.80%) |
Nov 07, 2012 | 87.24 | 90.41 | 86.90 | 88.35 | 3,315,923 | +0.68(+0.78%) |
Nov 06, 2012 | 85.49 | 88.15 | 85.13 | 87.67 | 2,459,267 | +2.54(+2.98%) |
Nov 05, 2012 | 82.09 | 85.38 | 81.57 | 85.13 | 1,747,191 | +2.54(+3.08%) |
Nov 02, 2012 | 85.28 | 86.18 | 82.16 | 82.59 | 2,729,448 | -3.51(-4.08%) |