Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 90.14 | 90.60 | 89.28 | 89.78 | 2,654,233 | -0.36(-0.40%) |
Mar 27, 2013 | 89.73 | 90.35 | 89.64 | 90.14 | 1,364,235 | -0.07(-0.08%) |
Mar 26, 2013 | 90.75 | 90.82 | 90.02 | 90.22 | 2,335,813 | -0.02(-0.02%) |
Mar 25, 2013 | 90.71 | 90.86 | 90.01 | 90.23 | 1,562,289 | +0.12(+0.14%) |
Mar 22, 2013 | 89.72 | 90.29 | 89.50 | 90.11 | 1,335,761 | +0.61(+0.68%) |
Mar 21, 2013 | 89.46 | 90.07 | 89.24 | 89.50 | 1,803,464 | -0.23(-0.26%) |
Mar 20, 2013 | 89.43 | 89.73 | 89.18 | 89.73 | 1,987,579 | +0.78(+0.87%) |
Mar 19, 2013 | 89.86 | 89.94 | 88.37 | 88.95 | 3,007,758 | -0.92(-1.03%) |
Mar 18, 2013 | 89.73 | 90.22 | 89.28 | 89.88 | 2,180,866 | -0.49(-0.55%) |
Mar 15, 2013 | 90.15 | 90.49 | 89.84 | 90.37 | 4,413,944 | -0.16(-0.18%) |
Mar 14, 2013 | 90.16 | 90.86 | 90.11 | 90.53 | 1,421,482 | +0.33(+0.36%) |
Mar 13, 2013 | 90.53 | 90.82 | 90.01 | 90.20 | 1,268,857 | -0.12(-0.14%) |
Mar 12, 2013 | 91.00 | 91.12 | 90.19 | 90.32 | 2,223,156 | -0.84(-0.92%) |
Mar 11, 2013 | 90.59 | 91.18 | 90.22 | 91.16 | 2,134,671 | +0.57(+0.63%) |
Mar 08, 2013 | 90.78 | 90.79 | 89.47 | 90.60 | 2,772,044 | -0.05(-0.05%) |
Mar 07, 2013 | 91.76 | 91.95 | 90.44 | 90.64 | 2,748,870 | -1.04(-1.14%) |
Mar 06, 2013 | 92.53 | 92.53 | 91.42 | 91.68 | 1,195,045 | -0.39(-0.42%) |
Mar 05, 2013 | 91.76 | 92.27 | 91.18 | 92.07 | 1,489,328 | +0.65(+0.71%) |
Mar 04, 2013 | 90.52 | 91.90 | 90.32 | 91.42 | 1,786,243 | +0.83(+0.92%) |
Mar 01, 2013 | 89.79 | 90.68 | 89.42 | 90.59 | 2,127,198 | +0.64(+0.71%) |
Feb 28, 2013 | 89.99 | 90.57 | 89.82 | 89.95 | 2,981,821 | -0.19(-0.21%) |
Feb 27, 2013 | 89.41 | 90.33 | 89.10 | 90.14 | 1,698,907 | +0.75(+0.84%) |
Feb 26, 2013 | 89.36 | 90.11 | 88.73 | 89.39 | 1,949,034 | +0.29(+0.32%) |
Feb 25, 2013 | 90.97 | 91.01 | 89.07 | 89.11 | 2,041,288 | -1.33(-1.47%) |
Feb 22, 2013 | 89.66 | 90.52 | 89.62 | 90.44 | 1,829,425 | +0.96(+1.08%) |
Feb 21, 2013 | 90.06 | 90.19 | 89.10 | 89.47 | 2,086,410 | -0.85(-0.94%) |
Feb 20, 2013 | 90.66 | 91.30 | 90.26 | 90.32 | 2,110,215 | -0.55(-0.61%) |
Feb 19, 2013 | 90.52 | 90.94 | 90.50 | 90.88 | 2,152,902 | +0.34(+0.38%) |
Feb 15, 2013 | 90.50 | 90.85 | 89.87 | 90.54 | 3,620,018 | -0.38(-0.42%) |
Feb 14, 2013 | 91.56 | 91.66 | 90.79 | 90.92 | 1,973,191 | -0.84(-0.91%) |
Feb 13, 2013 | 92.38 | 92.48 | 91.46 | 91.76 | 1,253,476 | -0.52(-0.56%) |
Feb 12, 2013 | 91.97 | 92.53 | 91.28 | 92.28 | 1,442,862 | +0.35(+0.38%) |
Feb 11, 2013 | 91.56 | 91.93 | 91.36 | 91.93 | 1,539,553 | +0.42(+0.45%) |
Feb 08, 2013 | 90.55 | 91.54 | 90.40 | 91.51 | 1,865,116 | +1.11(+1.23%) |
Feb 07, 2013 | 91.03 | 91.11 | 90.40 | 90.40 | 1,641,734 | -0.51(-0.56%) |
Feb 06, 2013 | 90.44 | 91.31 | 90.39 | 90.91 | 2,028,444 | -0.46(-0.50%) |
Feb 04, 2013 | 90.63 | 91.90 | 90.63 | 91.37 | 2,169,799 | +0.30(+0.33%) |
Feb 01, 2013 | 90.69 | 91.66 | 90.22 | 91.07 | 2,050,614 | +1.01(+1.12%) |
Jan 31, 2013 | 90.64 | 90.70 | 90.05 | 90.06 | 2,291,183 | -0.67(-0.74%) |
Jan 30, 2013 | 91.28 | 91.54 | 90.38 | 90.73 | 1,542,882 | -0.79(-0.87%) |
Jan 29, 2013 | 91.33 | 91.67 | 91.09 | 91.53 | 1,077,538 | +0.05(+0.05%) |
Jan 28, 2013 | 92.03 | 92.03 | 90.93 | 91.48 | 1,486,838 | +0.20(+0.22%) |
Jan 25, 2013 | 91.35 | 91.55 | 90.81 | 91.28 | 1,559,624 | +0.11(+0.12%) |
Jan 24, 2013 | 91.02 | 91.35 | 90.65 | 91.17 | 1,511,696 | +0.37(+0.41%) |
Jan 23, 2013 | 90.29 | 90.97 | 90.03 | 90.80 | 1,489,060 | +0.31(+0.34%) |
Jan 22, 2013 | 89.89 | 90.63 | 89.75 | 90.49 | 1,677,950 | +0.60(+0.66%) |
Jan 18, 2013 | 89.80 | 89.97 | 89.30 | 89.90 | 2,603,661 | -0.01(-0.01%) |
Jan 17, 2013 | 90.23 | 90.23 | 89.67 | 89.90 | 1,243,628 | +0.10(+0.11%) |
Jan 16, 2013 | 89.70 | 90.13 | 89.47 | 89.80 | 2,014,025 | -0.26(-0.29%) |
Jan 15, 2013 | 89.39 | 90.21 | 89.29 | 90.06 | 2,176,426 | +0.42(+0.47%) |
Jan 14, 2013 | 89.94 | 89.94 | 89.40 | 89.64 | 1,001,713 | -0.30(-0.34%) |
Jan 11, 2013 | 89.90 | 90.11 | 89.63 | 89.95 | 1,350,375 | +0.05(+0.05%) |
Jan 10, 2013 | 90.03 | 90.32 | 89.39 | 89.90 | 1,645,913 | -0.01(-0.01%) |
Jan 09, 2013 | 89.69 | 90.01 | 89.46 | 89.91 | 1,230,680 | +0.44(+0.49%) |
Jan 08, 2013 | 89.85 | 89.89 | 89.04 | 89.47 | 1,343,187 | -0.33(-0.36%) |
Jan 07, 2013 | 88.90 | 89.90 | 88.87 | 89.80 | 1,595,940 | +0.64(+0.71%) |
Jan 04, 2013 | 89.20 | 89.51 | 88.72 | 89.17 | 2,225,682 | +0.04(+0.04%) |
Jan 03, 2013 | 90.05 | 90.25 | 88.84 | 89.13 | 2,343,275 | -0.72(-0.80%) |