Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 100.71 | 100.97 | 100.10 | 100.79 | 1,416,215 | +0.07(+0.07%) |
Jan 30, 2013 | 100.65 | 101.11 | 100.13 | 100.72 | 1,073,870 | -0.26(-0.26%) |
Jan 29, 2013 | 100.22 | 101.09 | 99.98 | 100.98 | 929,028 | +0.51(+0.51%) |
Jan 28, 2013 | 100.18 | 100.79 | 99.65 | 100.47 | 994,448 | +0.48(+0.48%) |
Jan 25, 2013 | 99.53 | 100.12 | 99.14 | 99.99 | 1,074,309 | +0.64(+0.64%) |
Jan 24, 2013 | 98.87 | 99.44 | 98.64 | 99.35 | 964,040 | +0.60(+0.60%) |
Jan 23, 2013 | 98.52 | 98.98 | 98.37 | 98.76 | 884,661 | -0.07(-0.07%) |
Jan 22, 2013 | 98.14 | 98.85 | 98.09 | 98.82 | 1,104,361 | +0.43(+0.44%) |
Jan 18, 2013 | 97.62 | 98.49 | 97.16 | 98.39 | 1,373,927 | +1.42(+1.47%) |
Jan 17, 2013 | 97.18 | 97.38 | 96.77 | 96.97 | 912,357 | +0.09(+0.09%) |
Jan 16, 2013 | 96.41 | 96.97 | 96.05 | 96.88 | 894,617 | +0.19(+0.20%) |
Jan 15, 2013 | 96.06 | 96.82 | 95.46 | 96.69 | 873,957 | +0.89(+0.93%) |
Jan 14, 2013 | 96.29 | 96.56 | 95.63 | 95.80 | 1,117,651 | -0.48(-0.50%) |
Jan 11, 2013 | 96.09 | 96.29 | 95.45 | 96.29 | 786,546 | +0.50(+0.53%) |
Jan 10, 2013 | 95.48 | 95.79 | 94.97 | 95.78 | 857,034 | +0.52(+0.54%) |
Jan 09, 2013 | 95.17 | 95.29 | 94.74 | 95.27 | 628,443 | +0.35(+0.37%) |
Jan 08, 2013 | 95.52 | 95.61 | 94.52 | 94.92 | 681,267 | -0.65(-0.68%) |
Jan 07, 2013 | 95.50 | 96.01 | 95.39 | 95.57 | 675,415 | -0.18(-0.18%) |
Jan 04, 2013 | 95.21 | 95.87 | 95.06 | 95.74 | 678,208 | +0.44(+0.46%) |
Jan 03, 2013 | 95.59 | 96.23 | 95.14 | 95.31 | 868,382 | -0.35(-0.37%) |
Jan 02, 2013 | 95.80 | 95.94 | 94.81 | 95.66 | 971,702 | +0.84(+0.88%) |
Dec 31, 2012 | 93.74 | 94.91 | 93.57 | 94.82 | 432,745 | +0.88(+0.94%) |
Dec 28, 2012 | 94.13 | 94.81 | 93.73 | 93.94 | 529,735 | -0.60(-0.63%) |
Dec 27, 2012 | 94.39 | 94.89 | 93.50 | 94.53 | 703,089 | -0.01(-0.01%) |
Dec 26, 2012 | 95.61 | 95.67 | 94.26 | 94.54 | 830,409 | -0.98(-1.02%) |
Dec 24, 2012 | 95.06 | 96.09 | 94.62 | 95.51 | 401,271 | +0.42(+0.44%) |
Dec 21, 2012 | 95.74 | 96.00 | 94.99 | 95.10 | 1,633,537 | -0.60(-0.62%) |
Dec 20, 2012 | 94.27 | 95.75 | 94.05 | 95.69 | 1,094,427 | +1.46(+1.55%) |
Dec 19, 2012 | 93.94 | 94.76 | 93.83 | 94.23 | 1,284,030 | +0.09(+0.09%) |
Dec 18, 2012 | 92.99 | 94.15 | 92.79 | 94.15 | 1,748,639 | +0.90(+0.97%) |
Dec 17, 2012 | 92.08 | 93.26 | 91.82 | 93.24 | 1,223,318 | +1.51(+1.64%) |
Dec 14, 2012 | 92.07 | 92.07 | 91.22 | 91.74 | 893,751 | +0.37(+0.41%) |
Dec 13, 2012 | 92.22 | 92.25 | 90.79 | 91.36 | 1,232,137 | -0.88(-0.96%) |
Dec 12, 2012 | 92.76 | 92.79 | 91.61 | 92.25 | 813,642 | -0.31(-0.34%) |
Dec 11, 2012 | 92.54 | 92.97 | 92.20 | 92.56 | 963,048 | +0.23(+0.25%) |
Dec 10, 2012 | 92.16 | 93.08 | 92.00 | 92.33 | 787,047 | -0.14(-0.15%) |
Dec 07, 2012 | 92.02 | 92.72 | 91.80 | 92.47 | 1,037,778 | +0.43(+0.47%) |
Dec 06, 2012 | 92.01 | 92.51 | 91.77 | 92.04 | 945,706 | +0.07(+0.08%) |
Dec 05, 2012 | 92.65 | 92.65 | 91.79 | 91.97 | 938,245 | -0.62(-0.67%) |
Dec 04, 2012 | 92.96 | 93.63 | 92.49 | 92.59 | 1,179,215 | +1.21(+1.32%) |
Nov 30, 2012 | 91.92 | 92.72 | 91.37 | 91.38 | 2,437,598 | -0.42(-0.45%) |
Nov 29, 2012 | 93.30 | 93.39 | 91.19 | 91.79 | 1,718,293 | -0.68(-0.74%) |
Nov 28, 2012 | 92.64 | 92.89 | 91.76 | 92.48 | 1,001,408 | -0.25(-0.27%) |
Nov 27, 2012 | 93.46 | 93.46 | 92.00 | 92.73 | 1,517,167 | -1.68(-1.78%) |
Nov 26, 2012 | 94.01 | 94.85 | 93.36 | 94.41 | 734,053 | +0.02(+0.02%) |
Nov 23, 2012 | 94.14 | 94.62 | 93.62 | 94.39 | 282,328 | +0.64(+0.68%) |
Nov 21, 2012 | 94.13 | 94.19 | 93.34 | 93.75 | 665,129 | -0.16(-0.17%) |
Nov 20, 2012 | 93.83 | 93.96 | 92.95 | 93.91 | 1,438,266 | -0.27(-0.28%) |
Nov 19, 2012 | 94.24 | 95.34 | 93.85 | 94.17 | 1,043,936 | +0.70(+0.75%) |
Nov 16, 2012 | 93.82 | 94.05 | 92.60 | 93.47 | 2,129,245 | -0.25(-0.27%) |
Nov 15, 2012 | 94.33 | 94.95 | 93.22 | 93.72 | 1,293,862 | -0.49(-0.52%) |
Nov 14, 2012 | 95.48 | 95.77 | 93.87 | 94.21 | 1,253,216 | -1.20(-1.26%) |
Nov 13, 2012 | 93.98 | 96.27 | 93.92 | 95.41 | 1,475,349 | +1.02(+1.08%) |
Nov 12, 2012 | 94.70 | 94.99 | 93.96 | 94.39 | 806,053 | -0.27(-0.29%) |
Nov 09, 2012 | 92.02 | 95.71 | 91.68 | 94.67 | 1,778,165 | +2.46(+2.66%) |
Nov 08, 2012 | 92.59 | 93.24 | 92.02 | 92.21 | 1,559,566 | -0.92(-0.99%) |
Nov 07, 2012 | 91.38 | 94.10 | 91.16 | 93.13 | 2,171,295 | +1.50(+1.64%) |
Nov 06, 2012 | 91.00 | 91.98 | 91.00 | 91.63 | 1,719,772 | +0.64(+0.71%) |
Nov 05, 2012 | 91.05 | 91.48 | 90.09 | 90.99 | 636,122 | -0.17(-0.19%) |
Nov 02, 2012 | 90.66 | 92.29 | 90.66 | 91.16 | 804,116 | +0.27(+0.30%) |