Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 101.04 | 102.21 | 99.29 | 100.81 | 4,043,293 | +1.39(+1.40%) |
Jan 30, 2013 | 98.29 | 99.72 | 98.27 | 99.42 | 1,519,952 | +0.89(+0.90%) |
Jan 29, 2013 | 99.25 | 99.79 | 98.10 | 98.54 | 1,246,637 | -0.93(-0.93%) |
Jan 28, 2013 | 99.20 | 100.61 | 99.07 | 99.46 | 1,159,854 | -0.31(-0.31%) |
Jan 25, 2013 | 99.08 | 100.11 | 98.79 | 99.78 | 1,156,216 | +1.01(+1.02%) |
Jan 24, 2013 | 99.49 | 100.29 | 98.66 | 98.77 | 1,711,323 | -0.36(-0.37%) |
Jan 23, 2013 | 100.16 | 100.62 | 98.83 | 99.13 | 1,263,699 | -0.96(-0.96%) |
Jan 22, 2013 | 99.52 | 100.36 | 98.76 | 100.09 | 932,762 | +0.21(+0.21%) |
Jan 18, 2013 | 100.76 | 101.53 | 99.60 | 99.88 | 1,679,963 | +0.48(+0.49%) |
Jan 17, 2013 | 99.44 | 99.69 | 98.40 | 99.40 | 1,024,264 | +0.40(+0.41%) |
Jan 16, 2013 | 98.79 | 99.29 | 98.39 | 99.00 | 1,028,726 | -0.68(-0.68%) |
Jan 15, 2013 | 98.74 | 99.79 | 98.43 | 99.67 | 1,244,271 | +0.81(+0.81%) |
Jan 14, 2013 | 98.90 | 99.73 | 98.63 | 98.87 | 1,078,003 | -0.15(-0.15%) |
Jan 11, 2013 | 98.83 | 99.32 | 98.04 | 99.02 | 1,104,737 | +0.07(+0.07%) |
Jan 10, 2013 | 99.55 | 99.58 | 96.82 | 98.95 | 1,815,798 | +1.11(+1.14%) |
Jan 09, 2013 | 97.72 | 99.61 | 97.58 | 97.84 | 2,322,455 | +0.35(+0.36%) |
Jan 08, 2013 | 97.45 | 98.13 | 96.48 | 97.49 | 1,212,557 | -0.08(-0.09%) |
Jan 07, 2013 | 97.20 | 98.21 | 96.82 | 97.57 | 1,864,265 | +0.33(+0.34%) |
Jan 04, 2013 | 96.56 | 98.39 | 96.13 | 97.24 | 2,644,409 | +1.16(+1.21%) |
Jan 03, 2013 | 95.46 | 97.47 | 95.28 | 96.08 | 2,151,123 | +1.02(+1.08%) |
Jan 02, 2013 | 95.77 | 95.82 | 90.57 | 95.06 | 3,088,935 | +4.49(+4.96%) |
Dec 31, 2012 | 88.22 | 90.57 | 87.86 | 90.57 | 1,412,810 | +2.27(+2.57%) |
Dec 28, 2012 | 88.95 | 90.41 | 88.14 | 88.30 | 2,682,553 | -1.08(-1.21%) |
Dec 27, 2012 | 90.09 | 90.23 | 87.70 | 89.37 | 1,074,827 | -0.43(-0.48%) |
Dec 26, 2012 | 90.66 | 90.96 | 89.28 | 89.81 | 633,978 | -0.78(-0.86%) |
Dec 24, 2012 | 91.07 | 91.36 | 89.99 | 90.59 | 359,589 | -0.80(-0.87%) |
Dec 21, 2012 | 90.94 | 91.49 | 90.30 | 91.39 | 1,339,363 | -0.62(-0.67%) |
Dec 20, 2012 | 91.91 | 92.39 | 91.09 | 92.01 | 770,354 | +0.52(+0.56%) |
Dec 19, 2012 | 91.74 | 93.13 | 91.00 | 91.49 | 1,312,131 | -0.25(-0.27%) |
Dec 18, 2012 | 91.62 | 92.59 | 90.99 | 91.74 | 3,276,306 | +0.21(+0.23%) |
Dec 17, 2012 | 92.01 | 92.26 | 90.53 | 91.53 | 1,189,016 | -0.05(-0.05%) |
Dec 14, 2012 | 90.36 | 92.52 | 90.16 | 91.58 | 1,610,530 | -0.38(-0.41%) |
Dec 13, 2012 | 91.27 | 92.71 | 91.11 | 91.96 | 1,384,912 | +0.61(+0.67%) |
Dec 12, 2012 | 89.22 | 92.14 | 88.78 | 91.34 | 3,192,724 | +2.94(+3.33%) |
Dec 11, 2012 | 89.57 | 89.97 | 87.98 | 88.40 | 1,979,690 | -0.19(-0.22%) |
Dec 10, 2012 | 88.88 | 88.96 | 87.69 | 88.59 | 1,191,864 | -0.18(-0.20%) |
Dec 07, 2012 | 89.97 | 90.68 | 87.86 | 88.77 | 1,376,726 | -0.96(-1.07%) |
Dec 06, 2012 | 88.56 | 89.96 | 88.36 | 89.73 | 1,264,862 | +1.22(+1.37%) |
Dec 05, 2012 | 88.65 | 89.16 | 87.77 | 88.51 | 1,944,895 | -0.14(-0.16%) |
Dec 04, 2012 | 87.64 | 89.06 | 86.55 | 88.66 | 3,709,313 | -1.84(-2.03%) |
Nov 30, 2012 | 90.25 | 90.76 | 89.62 | 90.49 | 1,190,822 | +0.30(+0.33%) |
Nov 29, 2012 | 90.17 | 91.27 | 88.96 | 90.20 | 1,661,240 | +0.27(+0.30%) |
Nov 28, 2012 | 87.60 | 90.06 | 86.82 | 89.92 | 3,412,184 | +2.76(+3.17%) |
Nov 27, 2012 | 86.26 | 88.15 | 86.26 | 87.16 | 1,264,309 | +0.56(+0.64%) |
Nov 26, 2012 | 87.74 | 87.90 | 85.85 | 86.61 | 1,478,314 | -1.42(-1.61%) |
Nov 23, 2012 | 87.57 | 88.09 | 86.89 | 88.02 | 689,018 | +1.05(+1.20%) |
Nov 21, 2012 | 85.83 | 87.18 | 85.83 | 86.98 | 1,242,820 | +0.93(+1.09%) |
Nov 20, 2012 | 85.65 | 86.53 | 84.99 | 86.04 | 1,188,172 | +0.87(+1.02%) |
Nov 19, 2012 | 85.43 | 86.39 | 84.47 | 85.17 | 1,661,969 | +1.18(+1.40%) |
Nov 16, 2012 | 86.64 | 88.09 | 83.63 | 84.00 | 2,501,854 | -0.18(-0.21%) |
Nov 15, 2012 | 83.98 | 85.03 | 83.20 | 84.17 | 1,813,701 | -0.01(-0.01%) |
Nov 14, 2012 | 86.69 | 86.72 | 83.77 | 84.18 | 2,603,726 | -1.91(-2.22%) |
Nov 13, 2012 | 86.11 | 87.34 | 85.00 | 86.09 | 2,170,753 | -0.39(-0.46%) |
Nov 12, 2012 | 87.49 | 87.88 | 85.87 | 86.48 | 1,415,062 | -0.75(-0.86%) |
Nov 09, 2012 | 87.32 | 88.46 | 87.14 | 87.23 | 1,955,903 | -0.72(-0.82%) |
Nov 08, 2012 | 89.05 | 89.81 | 87.52 | 87.96 | 2,077,714 | -1.43(-1.60%) |
Nov 07, 2012 | 89.44 | 90.32 | 88.38 | 89.39 | 1,929,743 | -0.95(-1.05%) |
Nov 06, 2012 | 89.91 | 90.78 | 88.98 | 90.34 | 2,078,258 | +0.56(+0.62%) |
Nov 05, 2012 | 91.78 | 92.17 | 89.21 | 89.79 | 2,668,589 | -1.03(-1.13%) |
Nov 02, 2012 | 92.82 | 92.88 | 90.58 | 90.81 | 2,436,230 | -1.58(-1.71%) |