Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 99.24 | 99.84 | 98.83 | 98.98 | 1,924,094 | -0.41(-0.41%) |
Feb 27, 2013 | 98.78 | 100.17 | 98.58 | 99.39 | 785,136 | +0.46(+0.46%) |
Feb 26, 2013 | 98.68 | 99.10 | 98.05 | 98.93 | 860,007 | +0.76(+0.77%) |
Feb 25, 2013 | 100.08 | 100.23 | 98.17 | 98.17 | 705,612 | -1.59(-1.59%) |
Feb 22, 2013 | 99.87 | 100.70 | 99.51 | 99.76 | 811,161 | +0.26(+0.26%) |
Feb 21, 2013 | 99.86 | 99.98 | 98.98 | 99.50 | 943,732 | -0.29(-0.30%) |
Feb 20, 2013 | 99.75 | 101.04 | 99.75 | 99.80 | 970,067 | -0.17(-0.17%) |
Feb 19, 2013 | 98.75 | 99.99 | 98.75 | 99.97 | 1,060,427 | +0.96(+0.97%) |
Feb 15, 2013 | 100.04 | 100.04 | 98.19 | 99.01 | 2,561,144 | -1.92(-1.91%) |
Feb 14, 2013 | 101.89 | 102.04 | 100.87 | 100.94 | 1,359,352 | -1.23(-1.20%) |
Feb 13, 2013 | 102.91 | 102.98 | 101.81 | 102.17 | 1,129,269 | -0.69(-0.67%) |
Feb 12, 2013 | 102.79 | 103.21 | 102.36 | 102.85 | 1,213,714 | +0.18(+0.18%) |
Feb 11, 2013 | 103.07 | 103.39 | 102.57 | 102.67 | 643,638 | -0.36(-0.35%) |
Feb 08, 2013 | 101.78 | 103.15 | 101.78 | 103.03 | 579,943 | +0.89(+0.87%) |
Feb 07, 2013 | 102.94 | 103.19 | 101.84 | 102.14 | 974,971 | -0.64(-0.62%) |
Feb 06, 2013 | 102.34 | 103.22 | 102.10 | 102.78 | 1,703,647 | +0.41(+0.40%) |
Feb 04, 2013 | 101.36 | 102.76 | 101.34 | 102.37 | 1,663,295 | +0.58(+0.57%) |
Feb 01, 2013 | 100.94 | 102.03 | 100.76 | 101.78 | 1,320,577 | +1.03(+1.02%) |
Jan 31, 2013 | 100.67 | 100.94 | 100.06 | 100.76 | 1,416,700 | +0.07(+0.07%) |
Jan 30, 2013 | 100.61 | 101.08 | 100.10 | 100.69 | 1,074,238 | -0.26(-0.26%) |
Jan 29, 2013 | 100.18 | 101.05 | 99.94 | 100.95 | 929,345 | +0.51(+0.51%) |
Jan 28, 2013 | 100.15 | 100.75 | 99.61 | 100.44 | 994,788 | +0.48(+0.48%) |
Jan 25, 2013 | 99.49 | 100.09 | 99.10 | 99.95 | 1,074,676 | +0.63(+0.64%) |
Jan 24, 2013 | 98.84 | 99.41 | 98.60 | 99.32 | 964,370 | +0.60(+0.60%) |
Jan 23, 2013 | 98.49 | 98.95 | 98.34 | 98.72 | 884,963 | -0.07(-0.07%) |
Jan 22, 2013 | 98.11 | 98.81 | 98.05 | 98.79 | 1,104,739 | +0.43(+0.44%) |
Jan 18, 2013 | 97.59 | 98.45 | 97.13 | 98.36 | 1,374,397 | +1.42(+1.47%) |
Jan 17, 2013 | 97.15 | 97.35 | 96.73 | 96.94 | 912,669 | +0.09(+0.09%) |
Jan 16, 2013 | 96.37 | 96.94 | 96.01 | 96.85 | 894,923 | +0.19(+0.20%) |
Jan 15, 2013 | 96.03 | 96.79 | 95.43 | 96.66 | 874,256 | +0.89(+0.93%) |
Jan 14, 2013 | 96.26 | 96.53 | 95.60 | 95.77 | 1,118,033 | -0.48(-0.50%) |
Jan 11, 2013 | 96.06 | 96.26 | 95.42 | 96.25 | 786,815 | +0.50(+0.53%) |
Jan 10, 2013 | 95.45 | 95.76 | 94.94 | 95.75 | 857,327 | +0.52(+0.54%) |
Jan 09, 2013 | 95.14 | 95.25 | 94.71 | 95.23 | 628,657 | +0.35(+0.37%) |
Jan 08, 2013 | 95.49 | 95.58 | 94.49 | 94.89 | 681,500 | -0.65(-0.68%) |
Jan 07, 2013 | 95.47 | 95.98 | 95.36 | 95.53 | 675,646 | -0.18(-0.18%) |
Jan 04, 2013 | 95.18 | 95.84 | 95.03 | 95.71 | 678,440 | +0.44(+0.46%) |
Jan 03, 2013 | 95.56 | 96.20 | 95.11 | 95.27 | 868,679 | -0.35(-0.37%) |
Jan 02, 2013 | 95.77 | 95.91 | 94.78 | 95.63 | 972,034 | +0.84(+0.88%) |
Dec 31, 2012 | 93.71 | 94.87 | 93.54 | 94.79 | 432,893 | +0.88(+0.94%) |
Dec 28, 2012 | 94.10 | 94.78 | 93.70 | 93.90 | 529,916 | -0.60(-0.63%) |
Dec 27, 2012 | 94.36 | 94.85 | 93.47 | 94.50 | 703,329 | -0.01(-0.01%) |
Dec 26, 2012 | 95.58 | 95.63 | 94.23 | 94.51 | 830,693 | -0.98(-1.02%) |
Dec 24, 2012 | 95.02 | 96.06 | 94.59 | 95.48 | 401,409 | +0.42(+0.44%) |
Dec 21, 2012 | 95.71 | 95.97 | 94.96 | 95.06 | 1,634,096 | -0.60(-0.62%) |
Dec 20, 2012 | 94.24 | 95.72 | 94.02 | 95.66 | 1,094,801 | +1.46(+1.55%) |
Dec 19, 2012 | 93.90 | 94.73 | 93.80 | 94.20 | 1,284,469 | +0.09(+0.09%) |
Dec 18, 2012 | 92.96 | 94.12 | 92.76 | 94.11 | 1,749,237 | +0.90(+0.97%) |
Dec 17, 2012 | 92.05 | 93.22 | 91.79 | 93.21 | 1,223,736 | +1.51(+1.64%) |
Dec 14, 2012 | 92.04 | 92.04 | 91.19 | 91.71 | 894,056 | +0.37(+0.41%) |
Dec 13, 2012 | 92.19 | 92.22 | 90.76 | 91.33 | 1,232,559 | -0.88(-0.96%) |
Dec 12, 2012 | 92.73 | 92.76 | 91.57 | 92.22 | 813,920 | -0.31(-0.34%) |
Dec 11, 2012 | 92.51 | 92.94 | 92.17 | 92.53 | 963,377 | +0.23(+0.25%) |
Dec 10, 2012 | 92.13 | 93.05 | 91.96 | 92.30 | 787,316 | -0.14(-0.15%) |
Dec 07, 2012 | 91.98 | 92.69 | 91.77 | 92.44 | 1,038,133 | +0.43(+0.47%) |
Dec 06, 2012 | 91.98 | 92.48 | 91.74 | 92.01 | 946,030 | +0.07(+0.08%) |
Dec 05, 2012 | 92.61 | 92.61 | 91.76 | 91.94 | 938,566 | -0.62(-0.67%) |