Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 100.85 | 101.79 | 100.12 | 101.58 | 1,084,366 | +0.84(+0.83%) |
Mar 27, 2013 | 100.53 | 101.00 | 99.64 | 100.75 | 986,261 | -0.33(-0.33%) |
Mar 26, 2013 | 99.51 | 101.46 | 98.98 | 101.08 | 1,339,675 | +2.35(+2.38%) |
Mar 25, 2013 | 99.73 | 101.17 | 98.61 | 98.73 | 2,647,297 | -0.36(-0.36%) |
Mar 22, 2013 | 98.87 | 99.75 | 98.38 | 99.09 | 945,874 | +0.80(+0.82%) |
Mar 21, 2013 | 99.01 | 99.73 | 98.28 | 98.28 | 810,667 | -1.00(-1.01%) |
Mar 20, 2013 | 98.29 | 99.66 | 98.07 | 99.28 | 1,118,457 | +1.94(+1.99%) |
Mar 19, 2013 | 97.69 | 98.48 | 96.59 | 97.34 | 994,384 | -0.15(-0.15%) |
Mar 18, 2013 | 96.35 | 98.87 | 95.97 | 97.49 | 1,312,812 | +0.11(+0.12%) |
Mar 15, 2013 | 97.01 | 97.59 | 96.18 | 97.37 | 1,928,574 | +0.13(+0.13%) |
Mar 14, 2013 | 96.58 | 97.38 | 96.31 | 97.24 | 893,580 | +0.96(+0.99%) |
Mar 13, 2013 | 95.92 | 96.97 | 95.34 | 96.29 | 939,312 | +0.53(+0.55%) |
Mar 12, 2013 | 95.64 | 95.77 | 94.64 | 95.76 | 1,356,575 | -0.14(-0.14%) |
Mar 11, 2013 | 95.43 | 96.81 | 95.16 | 95.90 | 1,516,987 | +0.65(+0.68%) |
Mar 08, 2013 | 95.79 | 95.96 | 94.68 | 95.25 | 1,118,930 | +0.11(+0.12%) |
Mar 07, 2013 | 95.18 | 95.99 | 94.52 | 95.13 | 1,029,523 | -0.07(-0.08%) |
Mar 06, 2013 | 94.47 | 96.00 | 94.01 | 95.21 | 1,274,153 | +1.06(+1.12%) |
Mar 05, 2013 | 94.86 | 95.23 | 94.08 | 94.15 | 1,182,439 | -0.45(-0.47%) |
Mar 04, 2013 | 94.27 | 95.36 | 93.44 | 94.60 | 1,642,504 | -0.02(-0.02%) |
Mar 01, 2013 | 94.92 | 95.21 | 93.45 | 94.61 | 1,282,659 | -0.27(-0.28%) |
Feb 28, 2013 | 95.80 | 96.79 | 94.88 | 94.88 | 1,187,893 | -0.60(-0.63%) |
Feb 27, 2013 | 94.05 | 96.04 | 93.57 | 95.48 | 1,786,491 | +1.74(+1.85%) |
Feb 26, 2013 | 93.97 | 94.41 | 92.03 | 93.74 | 1,708,313 | -0.05(-0.05%) |
Feb 25, 2013 | 96.23 | 97.95 | 93.75 | 93.79 | 2,002,511 | -1.44(-1.52%) |
Feb 22, 2013 | 94.27 | 95.65 | 93.36 | 95.24 | 1,597,611 | +1.47(+1.57%) |
Feb 21, 2013 | 94.40 | 94.41 | 92.41 | 93.77 | 2,051,209 | -0.84(-0.88%) |
Feb 20, 2013 | 97.54 | 98.14 | 94.42 | 94.61 | 2,034,508 | -3.11(-3.18%) |
Feb 19, 2013 | 98.13 | 98.14 | 95.83 | 97.71 | 2,342,526 | -2.09(-2.09%) |
Feb 15, 2013 | 99.90 | 100.25 | 99.03 | 99.80 | 1,340,897 | -0.19(-0.19%) |
Feb 14, 2013 | 99.67 | 100.03 | 98.61 | 99.99 | 1,093,126 | +0.65(+0.65%) |
Feb 13, 2013 | 100.32 | 100.84 | 99.34 | 99.35 | 1,544,334 | -0.22(-0.22%) |
Feb 12, 2013 | 100.30 | 100.65 | 99.43 | 99.56 | 1,002,261 | -0.35(-0.35%) |
Feb 11, 2013 | 102.15 | 102.15 | 99.48 | 99.91 | 1,646,442 | -1.95(-1.91%) |
Feb 08, 2013 | 99.44 | 102.18 | 99.43 | 101.86 | 1,823,341 | +2.97(+3.00%) |
Feb 07, 2013 | 99.25 | 99.25 | 97.23 | 98.89 | 1,760,867 | -0.38(-0.38%) |
Feb 06, 2013 | 97.76 | 100.49 | 97.35 | 99.27 | 3,402,156 | -1.18(-1.17%) |
Feb 04, 2013 | 100.92 | 102.23 | 100.28 | 100.44 | 1,780,919 | -1.30(-1.27%) |
Feb 01, 2013 | 99.82 | 101.97 | 98.63 | 101.74 | 4,492,054 | +0.93(+0.92%) |
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%) |