Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 91.12 | 93.73 | 91.12 | 93.61 | 1,248,893 | +1.92(+2.09%) |
Apr 29, 2013 | 91.29 | 92.41 | 91.04 | 91.70 | 896,616 | -1.05(-1.14%) |
Apr 26, 2013 | 91.90 | 93.15 | 88.67 | 92.75 | 2,055,930 | +4.08(+4.60%) |
Apr 25, 2013 | 89.51 | 89.69 | 87.84 | 88.67 | 1,545,929 | -0.46(-0.52%) |
Apr 24, 2013 | 90.10 | 90.52 | 89.06 | 89.13 | 0 | -0.76(-0.85%) |
Apr 23, 2013 | 89.18 | 89.93 | 88.43 | 89.90 | 820,056 | +1.34(+1.52%) |
Apr 22, 2013 | 88.70 | 89.26 | 87.88 | 88.55 | 585,555 | -0.25(-0.28%) |
Apr 19, 2013 | 87.85 | 89.62 | 87.59 | 88.80 | 796,026 | +0.58(+0.66%) |
Apr 18, 2013 | 89.68 | 89.95 | 87.81 | 88.22 | 599,861 | -1.09(-1.22%) |
Apr 17, 2013 | 90.25 | 90.33 | 88.40 | 89.32 | 737,517 | -1.64(-1.81%) |
Apr 16, 2013 | 89.06 | 91.45 | 88.87 | 90.96 | 862,555 | +2.39(+2.70%) |
Apr 15, 2013 | 91.42 | 91.50 | 88.54 | 88.57 | 920,775 | -3.02(-3.30%) |
Apr 12, 2013 | 92.81 | 92.81 | 91.37 | 91.59 | 927,622 | -0.83(-0.90%) |
Apr 11, 2013 | 92.15 | 93.10 | 91.93 | 92.42 | 845,743 | +0.26(+0.28%) |
Apr 10, 2013 | 90.57 | 92.17 | 90.14 | 92.16 | 799,274 | +2.07(+2.30%) |
Apr 09, 2013 | 90.32 | 90.71 | 88.88 | 90.09 | 422,484 | -0.28(-0.31%) |
Apr 08, 2013 | 89.05 | 90.38 | 88.45 | 90.37 | 658,892 | +1.25(+1.40%) |
Apr 05, 2013 | 88.37 | 89.53 | 88.27 | 89.12 | 702,206 | -0.04(-0.04%) |
Apr 04, 2013 | 89.77 | 90.00 | 88.99 | 89.16 | 633,896 | -0.65(-0.72%) |
Apr 03, 2013 | 91.60 | 91.68 | 89.67 | 89.81 | 783,561 | -1.92(-2.09%) |
Apr 02, 2013 | 91.36 | 92.03 | 91.31 | 91.73 | 664,109 | +0.57(+0.63%) |
Apr 01, 2013 | 91.87 | 91.87 | 90.10 | 91.15 | 833,389 | -0.49(-0.54%) |
Mar 28, 2013 | 89.75 | 91.82 | 89.38 | 91.65 | 955,242 | +1.99(+2.22%) |
Mar 27, 2013 | 89.67 | 89.85 | 88.95 | 89.66 | 454,939 | -0.52(-0.58%) |
Mar 26, 2013 | 89.88 | 90.86 | 89.63 | 90.18 | 723,000 | +0.68(+0.76%) |
Mar 25, 2013 | 89.90 | 90.73 | 88.99 | 89.50 | 842,488 | -0.55(-0.61%) |
Mar 22, 2013 | 87.78 | 90.43 | 87.52 | 90.05 | 869,492 | +2.44(+2.78%) |
Mar 21, 2013 | 87.81 | 88.07 | 87.00 | 87.61 | 614,903 | -0.79(-0.90%) |
Mar 20, 2013 | 88.48 | 88.61 | 87.87 | 88.41 | 481,749 | +0.61(+0.69%) |
Mar 19, 2013 | 88.27 | 88.68 | 86.90 | 87.80 | 674,559 | -0.35(-0.40%) |
Mar 18, 2013 | 89.07 | 89.07 | 88.00 | 88.15 | 696,196 | -1.61(-1.79%) |
Mar 15, 2013 | 89.72 | 90.27 | 89.62 | 89.75 | 1,684,144 | -0.21(-0.24%) |
Mar 14, 2013 | 89.87 | 90.19 | 89.60 | 89.96 | 913,134 | +0.09(+0.10%) |
Mar 13, 2013 | 90.26 | 90.35 | 89.58 | 89.88 | 1,120,219 | -0.15(-0.17%) |
Mar 12, 2013 | 89.67 | 90.07 | 89.13 | 90.03 | 713,509 | +0.28(+0.31%) |
Mar 11, 2013 | 88.89 | 90.40 | 88.78 | 89.75 | 680,890 | +0.47(+0.53%) |
Mar 08, 2013 | 89.00 | 89.60 | 88.42 | 89.28 | 713,595 | +0.75(+0.85%) |
Mar 07, 2013 | 88.07 | 89.28 | 88.05 | 88.52 | 760,857 | +0.58(+0.66%) |
Mar 06, 2013 | 89.62 | 89.93 | 87.77 | 87.94 | 1,024,633 | -1.33(-1.48%) |
Mar 05, 2013 | 87.06 | 89.31 | 86.88 | 89.27 | 1,360,715 | +2.59(+2.99%) |
Mar 04, 2013 | 86.12 | 86.69 | 85.39 | 86.68 | 729,170 | +0.36(+0.41%) |
Mar 01, 2013 | 84.82 | 86.47 | 84.20 | 86.32 | 1,105,720 | +1.71(+2.02%) |
Feb 28, 2013 | 85.24 | 85.50 | 84.60 | 84.61 | 757,295 | -0.23(-0.27%) |
Feb 27, 2013 | 84.31 | 85.30 | 83.75 | 84.84 | 697,743 | +0.50(+0.60%) |
Feb 26, 2013 | 82.80 | 84.62 | 82.80 | 84.33 | 924,147 | +1.74(+2.11%) |
Feb 25, 2013 | 85.22 | 85.69 | 82.59 | 82.59 | 723,940 | -2.11(-2.49%) |
Feb 22, 2013 | 83.82 | 84.73 | 83.44 | 84.70 | 617,169 | +1.35(+1.62%) |
Feb 21, 2013 | 83.96 | 84.16 | 82.23 | 83.35 | 1,137,466 | -0.93(-1.10%) |
Feb 20, 2013 | 85.47 | 85.79 | 84.19 | 84.28 | 742,066 | -1.25(-1.46%) |
Feb 19, 2013 | 85.19 | 86.02 | 85.05 | 85.52 | 589,499 | +0.46(+0.55%) |
Feb 15, 2013 | 84.82 | 85.82 | 84.81 | 85.06 | 874,523 | +0.03(+0.03%) |
Feb 14, 2013 | 84.26 | 85.41 | 84.23 | 85.03 | 680,876 | +0.27(+0.32%) |
Feb 13, 2013 | 84.78 | 85.47 | 84.33 | 84.76 | 772,843 | +0.07(+0.08%) |
Feb 12, 2013 | 84.72 | 85.19 | 84.08 | 84.69 | 651,625 | +0.05(+0.06%) |
Feb 11, 2013 | 85.22 | 85.22 | 83.71 | 84.64 | 573,582 | -0.58(-0.68%) |
Feb 08, 2013 | 83.97 | 85.45 | 83.75 | 85.22 | 1,125,455 | +1.49(+1.78%) |
Feb 07, 2013 | 82.47 | 83.91 | 82.47 | 83.73 | 1,934,733 | +1.06(+1.29%) |
Feb 06, 2013 | 84.80 | 84.84 | 81.74 | 82.67 | 1,924,684 | +2.29(+2.85%) |
Feb 04, 2013 | 80.88 | 81.08 | 79.69 | 80.38 | 888,539 | -1.00(-1.22%) |