Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 110.89 | 111.92 | 110.34 | 111.73 | 0 | +1.22(+1.10%) |
Apr 29, 2013 | 110.42 | 111.09 | 108.59 | 110.51 | 1,492,825 | +0.24(+0.22%) |
Apr 26, 2013 | 110.19 | 110.69 | 109.75 | 110.27 | 2,335,582 | +0.48(+0.44%) |
Apr 25, 2013 | 108.64 | 110.66 | 108.15 | 109.79 | 3,411,644 | +2.78(+2.59%) |
Apr 24, 2013 | 105.79 | 107.45 | 105.73 | 107.01 | 0 | +1.73(+1.65%) |
Apr 23, 2013 | 105.02 | 105.72 | 103.64 | 105.28 | 1,758,822 | +0.79(+0.76%) |
Apr 22, 2013 | 104.12 | 104.68 | 103.14 | 104.49 | 1,318,767 | +0.68(+0.66%) |
Apr 19, 2013 | 101.85 | 104.11 | 101.49 | 103.81 | 1,589,790 | +2.95(+2.92%) |
Apr 18, 2013 | 101.55 | 101.98 | 99.48 | 100.86 | 1,362,810 | -0.32(-0.31%) |
Apr 17, 2013 | 102.77 | 102.83 | 100.23 | 101.18 | 1,671,342 | -2.21(-2.13%) |
Apr 16, 2013 | 101.74 | 103.71 | 101.72 | 103.38 | 1,853,315 | +2.37(+2.34%) |
Apr 15, 2013 | 103.77 | 104.33 | 100.24 | 101.02 | 1,852,355 | -3.59(-3.43%) |
Apr 12, 2013 | 103.35 | 105.30 | 102.99 | 104.60 | 1,534,475 | +1.12(+1.09%) |
Apr 11, 2013 | 102.93 | 104.33 | 102.76 | 103.48 | 1,595,607 | +0.65(+0.63%) |
Apr 10, 2013 | 100.67 | 102.92 | 100.58 | 102.83 | 1,110,432 | +2.30(+2.29%) |
Apr 09, 2013 | 100.33 | 101.51 | 99.80 | 100.53 | 1,285,825 | +0.69(+0.69%) |
Apr 08, 2013 | 96.16 | 100.32 | 96.16 | 99.83 | 1,798,028 | +3.78(+3.93%) |
Apr 05, 2013 | 94.89 | 96.16 | 93.10 | 96.06 | 2,928,931 | -0.62(-0.64%) |
Apr 04, 2013 | 98.10 | 98.12 | 96.56 | 96.68 | 1,456,268 | -1.30(-1.33%) |
Apr 03, 2013 | 100.15 | 100.19 | 97.45 | 97.98 | 1,430,447 | -2.33(-2.32%) |
Apr 02, 2013 | 100.70 | 101.10 | 99.70 | 100.31 | 1,244,103 | +0.06(+0.06%) |
Apr 01, 2013 | 101.91 | 101.91 | 99.61 | 100.25 | 1,192,239 | -1.60(-1.57%) |
Mar 28, 2013 | 101.11 | 102.06 | 100.39 | 101.85 | 1,081,520 | +0.84(+0.83%) |
Mar 27, 2013 | 100.80 | 101.27 | 99.90 | 101.02 | 983,673 | -0.33(-0.33%) |
Mar 26, 2013 | 99.77 | 101.72 | 99.24 | 101.35 | 1,336,159 | +2.36(+2.38%) |
Mar 25, 2013 | 100.00 | 101.44 | 98.87 | 98.99 | 2,640,350 | -0.36(-0.36%) |
Mar 22, 2013 | 99.13 | 100.01 | 98.64 | 99.35 | 943,392 | +0.81(+0.82%) |
Mar 21, 2013 | 99.27 | 100.00 | 98.54 | 98.54 | 808,540 | -1.00(-1.01%) |
Mar 20, 2013 | 98.55 | 99.92 | 98.33 | 99.54 | 1,115,522 | +1.94(+1.99%) |
Mar 19, 2013 | 97.95 | 98.74 | 96.84 | 97.60 | 991,775 | -0.15(-0.15%) |
Mar 18, 2013 | 96.60 | 99.13 | 96.22 | 97.74 | 1,309,367 | +0.11(+0.12%) |
Mar 15, 2013 | 97.26 | 97.85 | 96.43 | 97.63 | 1,923,513 | +0.13(+0.13%) |
Mar 14, 2013 | 96.83 | 97.64 | 96.56 | 97.50 | 891,235 | +0.96(+0.99%) |
Mar 13, 2013 | 96.17 | 97.22 | 95.59 | 96.54 | 936,847 | +0.53(+0.55%) |
Mar 12, 2013 | 95.90 | 96.03 | 94.89 | 96.01 | 1,353,015 | -0.14(-0.14%) |
Mar 11, 2013 | 95.68 | 97.07 | 95.41 | 96.15 | 1,513,006 | +0.65(+0.68%) |
Mar 08, 2013 | 96.04 | 96.21 | 94.93 | 95.50 | 1,115,994 | +0.11(+0.12%) |
Mar 07, 2013 | 95.43 | 96.25 | 94.77 | 95.38 | 1,026,821 | -0.07(-0.08%) |
Mar 06, 2013 | 94.72 | 96.25 | 94.26 | 95.46 | 1,270,810 | +1.06(+1.12%) |
Mar 05, 2013 | 95.11 | 95.48 | 94.33 | 94.40 | 1,179,336 | -0.45(-0.47%) |
Mar 04, 2013 | 94.52 | 95.61 | 93.68 | 94.85 | 1,638,194 | -0.02(-0.02%) |
Mar 01, 2013 | 95.17 | 95.46 | 93.70 | 94.86 | 1,279,293 | -0.27(-0.28%) |
Feb 28, 2013 | 96.05 | 97.04 | 95.13 | 95.13 | 1,184,775 | -0.60(-0.63%) |
Feb 27, 2013 | 94.30 | 96.29 | 93.82 | 95.73 | 1,781,803 | +1.74(+1.85%) |
Feb 26, 2013 | 94.22 | 94.66 | 92.27 | 93.99 | 1,703,829 | -0.05(-0.05%) |
Feb 25, 2013 | 96.48 | 98.21 | 94.00 | 94.04 | 1,997,256 | -1.45(-1.52%) |
Feb 22, 2013 | 94.52 | 95.90 | 93.60 | 95.49 | 1,593,419 | +1.47(+1.57%) |
Feb 21, 2013 | 94.65 | 94.66 | 92.65 | 94.02 | 2,045,826 | -0.84(-0.88%) |
Feb 20, 2013 | 97.80 | 98.40 | 94.67 | 94.85 | 2,029,169 | -3.12(-3.18%) |
Feb 19, 2013 | 98.39 | 98.39 | 96.08 | 97.97 | 2,336,379 | -2.09(-2.09%) |
Feb 15, 2013 | 100.16 | 100.52 | 99.29 | 100.06 | 1,337,378 | -0.20(-0.20%) |
Feb 14, 2013 | 99.93 | 100.30 | 98.87 | 100.26 | 1,090,257 | +0.65(+0.65%) |
Feb 13, 2013 | 100.58 | 101.10 | 99.60 | 99.61 | 1,540,282 | -0.22(-0.22%) |
Feb 12, 2013 | 100.56 | 100.92 | 99.69 | 99.83 | 999,631 | -0.35(-0.35%) |
Feb 11, 2013 | 102.42 | 102.42 | 99.74 | 100.18 | 1,642,121 | -1.95(-1.91%) |
Feb 08, 2013 | 99.70 | 102.45 | 99.69 | 102.13 | 1,818,556 | +2.98(+3.00%) |
Feb 07, 2013 | 99.51 | 99.51 | 97.49 | 99.15 | 1,756,246 | -0.38(-0.38%) |
Feb 06, 2013 | 98.02 | 100.76 | 97.60 | 99.53 | 3,393,228 | -1.18(-1.17%) |
Feb 04, 2013 | 101.19 | 102.50 | 100.54 | 100.71 | 1,776,246 | -1.30(-1.27%) |