Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 92.70 | 92.89 | 90.20 | 91.67 | 1,340,766 | -1.24(-1.33%) |
Apr 29, 2013 | 91.52 | 93.05 | 90.69 | 92.91 | 1,556,532 | +1.78(+1.95%) |
Apr 26, 2013 | 92.50 | 92.34 | 90.89 | 91.13 | 503,894 | -1.21(-1.31%) |
Apr 25, 2013 | 93.08 | 93.16 | 92.03 | 92.34 | 1,138,340 | -0.03(-0.03%) |
Apr 24, 2013 | 90.51 | 92.89 | 90.51 | 92.37 | 710,916 | +1.68(+1.85%) |
Apr 23, 2013 | 91.50 | 91.91 | 90.10 | 90.69 | 1,067,858 | -0.58(-0.64%) |
Apr 22, 2013 | 91.98 | 92.18 | 90.36 | 91.27 | 785,147 | -0.74(-0.80%) |
Apr 19, 2013 | 92.14 | 92.43 | 91.23 | 92.01 | 557,297 | -0.06(-0.07%) |
Apr 18, 2013 | 91.87 | 92.74 | 91.14 | 92.07 | 971,591 | +1.11(+1.22%) |
Apr 17, 2013 | 91.98 | 92.30 | 90.41 | 90.96 | 1,247,567 | -1.73(-1.87%) |
Apr 16, 2013 | 91.64 | 93.20 | 91.33 | 92.69 | 1,050,896 | +1.42(+1.56%) |
Apr 15, 2013 | 92.53 | 92.77 | 91.07 | 91.27 | 1,764,625 | -1.99(-2.13%) |
Apr 12, 2013 | 94.50 | 94.59 | 92.21 | 93.26 | 1,603,468 | -1.62(-1.71%) |
Apr 11, 2013 | 94.20 | 95.70 | 93.97 | 94.88 | 1,329,405 | +0.78(+0.83%) |
Apr 10, 2013 | 94.53 | 95.32 | 93.80 | 94.10 | 3,060,463 | -0.94(-0.99%) |
Apr 09, 2013 | 97.63 | 98.54 | 93.09 | 95.04 | 3,864,076 | -2.61(-2.67%) |
Apr 08, 2013 | 96.10 | 98.50 | 96.10 | 97.65 | 1,141,200 | +1.55(+1.61%) |
Apr 05, 2013 | 95.59 | 96.62 | 95.23 | 96.10 | 680,974 | -0.72(-0.74%) |
Apr 04, 2013 | 94.88 | 97.20 | 94.71 | 96.82 | 916,387 | +1.85(+1.95%) |
Apr 03, 2013 | 95.45 | 96.04 | 93.29 | 94.97 | 999,747 | -0.16(-0.17%) |
Apr 02, 2013 | 96.26 | 96.63 | 94.80 | 95.13 | 1,576,690 | -1.16(-1.20%) |
Apr 01, 2013 | 97.19 | 97.50 | 96.18 | 96.29 | 957,355 | -1.21(-1.24%) |
Mar 28, 2013 | 97.88 | 98.85 | 97.19 | 97.50 | 1,993,350 | -0.59(-0.60%) |
Mar 27, 2013 | 97.54 | 99.39 | 94.87 | 98.09 | 3,145,525 | -0.74(-0.75%) |
Mar 26, 2013 | 99.20 | 99.66 | 97.11 | 98.83 | 1,139,082 | -0.45(-0.45%) |
Mar 25, 2013 | 101.06 | 101.10 | 98.59 | 99.28 | 1,529,590 | -1.29(-1.28%) |
Mar 22, 2013 | 100.57 | 100.79 | 99.99 | 100.57 | 841,587 | +0.14(+0.14%) |
Mar 21, 2013 | 100.57 | 101.18 | 99.94 | 100.43 | 730,461 | +0.11(+0.11%) |
Mar 20, 2013 | 101.78 | 102.00 | 100.00 | 100.32 | 874,454 | -0.58(-0.57%) |
Mar 19, 2013 | 100.73 | 101.17 | 99.80 | 100.90 | 811,867 | +0.05(+0.05%) |
Mar 18, 2013 | 101.82 | 102.03 | 100.37 | 100.85 | 750,211 | -1.90(-1.85%) |
Mar 15, 2013 | 103.13 | 103.29 | 102.18 | 102.75 | 1,969,523 | -0.29(-0.28%) |
Mar 14, 2013 | 104.12 | 104.12 | 102.08 | 103.04 | 783,879 | -0.71(-0.68%) |
Mar 13, 2013 | 104.89 | 105.58 | 103.35 | 103.75 | 719,050 | -1.04(-0.99%) |
Mar 12, 2013 | 106.42 | 106.51 | 103.43 | 104.79 | 988,253 | -2.42(-2.26%) |
Mar 11, 2013 | 105.78 | 107.37 | 105.13 | 107.21 | 624,965 | +1.33(+1.26%) |
Mar 08, 2013 | 104.52 | 105.90 | 103.84 | 105.88 | 646,986 | +2.11(+2.03%) |
Mar 07, 2013 | 104.31 | 104.44 | 102.63 | 103.77 | 455,929 | -0.29(-0.28%) |
Mar 06, 2013 | 104.23 | 104.52 | 103.20 | 104.06 | 375,244 | +0.54(+0.52%) |
Mar 05, 2013 | 103.60 | 104.08 | 103.20 | 103.52 | 474,992 | +0.84(+0.82%) |
Mar 04, 2013 | 104.23 | 104.23 | 101.52 | 102.68 | 1,115,470 | -1.71(-1.64%) |
Mar 01, 2013 | 104.16 | 104.70 | 102.29 | 104.39 | 1,003,750 | +0.94(+0.91%) |
Feb 28, 2013 | 102.51 | 103.91 | 102.39 | 103.45 | 680,649 | -0.09(-0.09%) |
Feb 27, 2013 | 99.85 | 104.04 | 99.34 | 103.54 | 1,371,259 | +3.65(+3.65%) |
Feb 26, 2013 | 100.98 | 101.45 | 98.99 | 99.89 | 1,202,052 | -0.84(-0.83%) |
Feb 25, 2013 | 101.18 | 103.26 | 100.60 | 100.73 | 1,472,132 | -0.40(-0.40%) |
Feb 22, 2013 | 106.39 | 106.50 | 99.27 | 101.13 | 3,014,853 | -5.71(-5.34%) |
Feb 21, 2013 | 108.45 | 108.64 | 105.22 | 106.84 | 966,396 | -2.02(-1.86%) |
Feb 20, 2013 | 108.53 | 109.30 | 106.90 | 108.86 | 2,049,003 | -0.06(-0.06%) |
Feb 19, 2013 | 106.56 | 108.94 | 105.81 | 108.92 | 1,569,787 | +2.01(+1.88%) |
Feb 15, 2013 | 109.77 | 110.22 | 106.55 | 106.91 | 1,347,122 | -4.23(-3.81%) |
Feb 14, 2013 | 111.72 | 111.72 | 110.33 | 111.14 | 712,654 | -1.02(-0.91%) |
Feb 13, 2013 | 112.67 | 113.26 | 111.38 | 112.16 | 791,024 | -0.22(-0.20%) |
Feb 12, 2013 | 114.20 | 114.20 | 112.18 | 112.38 | 973,220 | -2.22(-1.94%) |
Feb 11, 2013 | 114.00 | 114.92 | 113.76 | 114.60 | 500,164 | +0.21(+0.18%) |
Feb 08, 2013 | 113.90 | 114.83 | 113.52 | 114.39 | 336,594 | +0.33(+0.29%) |
Feb 07, 2013 | 114.16 | 114.26 | 113.25 | 114.06 | 532,176 | -0.10(-0.09%) |
Feb 06, 2013 | 113.08 | 114.34 | 113.08 | 114.16 | 331,098 | +1.20(+1.06%) |
Feb 04, 2013 | 112.21 | 113.61 | 111.68 | 112.96 | 439,692 | -0.43(-0.38%) |