Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 98.36 | 100.06 | 93.55 | 100.05 | 2,003,658 | +6.50(+6.95%) |
Dec 31, 2012 | 92.22 | 93.83 | 91.44 | 93.55 | 1,367,100 | +1.19(+1.29%) |
Dec 28, 2012 | 92.95 | 93.80 | 92.22 | 92.36 | 548,589 | -1.26(-1.35%) |
Dec 27, 2012 | 93.72 | 94.71 | 92.03 | 93.62 | 1,217,827 | -0.15(-0.16%) |
Dec 26, 2012 | 95.09 | 95.23 | 93.00 | 93.77 | 735,091 | -1.62(-1.70%) |
Dec 24, 2012 | 94.00 | 95.90 | 93.35 | 95.39 | 653,855 | +1.51(+1.61%) |
Dec 21, 2012 | 95.08 | 95.08 | 92.06 | 93.88 | 2,297,266 | -1.98(-2.07%) |
Dec 20, 2012 | 95.56 | 96.43 | 94.85 | 95.86 | 887,233 | +0.81(+0.85%) |
Dec 19, 2012 | 96.00 | 97.30 | 94.55 | 95.05 | 1,367,146 | -2.24(-2.30%) |
Dec 18, 2012 | 95.44 | 97.80 | 95.07 | 97.29 | 1,265,677 | +2.10(+2.21%) |
Dec 17, 2012 | 93.78 | 95.21 | 92.90 | 95.19 | 800,314 | +1.79(+1.92%) |
Dec 14, 2012 | 94.10 | 95.00 | 93.04 | 93.40 | 1,606,532 | -0.72(-0.76%) |
Dec 13, 2012 | 94.61 | 95.20 | 92.95 | 94.12 | 1,060,357 | -0.97(-1.02%) |
Dec 12, 2012 | 95.50 | 95.65 | 93.55 | 95.09 | 903,077 | -0.14(-0.15%) |
Dec 11, 2012 | 93.08 | 95.72 | 93.05 | 95.23 | 953,481 | +2.58(+2.78%) |
Dec 10, 2012 | 91.74 | 94.12 | 91.52 | 92.65 | 1,611,707 | +1.15(+1.26%) |
Dec 07, 2012 | 93.78 | 94.10 | 90.08 | 91.50 | 1,718,321 | -2.09(-2.23%) |
Dec 06, 2012 | 94.18 | 95.10 | 92.85 | 93.59 | 983,874 | -0.52(-0.55%) |
Dec 05, 2012 | 95.42 | 95.58 | 93.82 | 94.11 | 1,020,456 | -1.05(-1.10%) |
Dec 04, 2012 | 95.47 | 96.36 | 94.86 | 95.16 | 824,232 | -0.86(-0.90%) |
Nov 30, 2012 | 96.11 | 96.34 | 94.66 | 96.02 | 954,112 | +0.37(+0.39%) |
Nov 29, 2012 | 96.44 | 97.16 | 95.30 | 95.65 | 684,398 | -0.37(-0.39%) |
Nov 28, 2012 | 93.71 | 96.15 | 93.06 | 96.02 | 1,425,020 | +2.11(+2.25%) |
Nov 27, 2012 | 93.68 | 94.90 | 93.45 | 93.91 | 1,122,312 | -0.16(-0.17%) |
Nov 26, 2012 | 94.13 | 94.65 | 93.35 | 94.07 | 913,031 | -0.64(-0.68%) |
Nov 23, 2012 | 94.30 | 94.80 | 93.85 | 94.71 | 360,939 | +1.25(+1.34%) |
Nov 21, 2012 | 94.03 | 94.70 | 93.06 | 93.46 | 839,691 | -0.60(-0.64%) |
Nov 20, 2012 | 92.09 | 94.09 | 91.83 | 94.06 | 1,124,505 | +1.59(+1.72%) |
Nov 19, 2012 | 92.00 | 92.86 | 90.44 | 92.47 | 1,328,221 | +1.56(+1.72%) |
Nov 16, 2012 | 88.26 | 91.49 | 88.26 | 90.91 | 1,540,316 | +2.66(+3.01%) |
Nov 15, 2012 | 89.27 | 89.40 | 86.80 | 88.25 | 1,838,787 | -1.19(-1.33%) |
Nov 14, 2012 | 92.14 | 92.17 | 89.25 | 89.44 | 1,206,926 | -1.93(-2.11%) |
Nov 13, 2012 | 91.93 | 92.43 | 90.90 | 91.37 | 1,079,343 | -0.61(-0.66%) |
Nov 12, 2012 | 90.92 | 93.80 | 90.90 | 91.98 | 1,396,228 | +1.18(+1.30%) |
Nov 09, 2012 | 88.35 | 91.79 | 88.00 | 90.80 | 1,970,312 | +2.11(+2.38%) |
Nov 08, 2012 | 87.51 | 89.33 | 86.20 | 88.69 | 2,979,271 | +0.72(+0.82%) |
Nov 07, 2012 | 89.75 | 90.23 | 86.76 | 87.97 | 1,949,671 | -2.35(-2.60%) |
Nov 06, 2012 | 90.43 | 91.56 | 89.88 | 90.32 | 1,598,674 | -0.27(-0.30%) |
Nov 05, 2012 | 89.00 | 91.84 | 88.70 | 90.59 | 1,533,711 | +1.50(+1.68%) |
Nov 02, 2012 | 93.16 | 93.16 | 88.86 | 89.09 | 2,239,809 | -3.31(-3.58%) |