Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 96.52 | 96.93 | 96.22 | 96.45 | 100,792 | -0.43(-0.44%) |
Jan 30, 2013 | 97.49 | 97.58 | 96.53 | 96.88 | 127,396 | -0.86(-0.88%) |
Jan 29, 2013 | 96.66 | 97.83 | 96.57 | 97.74 | 94,341 | +1.40(+1.46%) |
Jan 28, 2013 | 97.12 | 97.18 | 96.19 | 96.34 | 74,363 | -0.68(-0.70%) |
Jan 25, 2013 | 97.05 | 97.40 | 96.61 | 97.01 | 111,985 | -0.71(-0.72%) |
Jan 24, 2013 | 97.14 | 98.18 | 97.14 | 97.72 | 100,146 | +0.50(+0.52%) |
Jan 23, 2013 | 97.43 | 97.76 | 97.19 | 97.22 | 66,409 | -0.81(-0.82%) |
Jan 22, 2013 | 97.69 | 98.05 | 97.37 | 98.02 | 229,096 | +0.16(+0.16%) |
Jan 18, 2013 | 97.40 | 97.92 | 97.11 | 97.87 | 114,016 | +1.11(+1.15%) |
Jan 17, 2013 | 96.52 | 96.97 | 96.23 | 96.76 | 146,195 | +0.43(+0.45%) |
Jan 16, 2013 | 95.50 | 96.61 | 95.32 | 96.32 | 184,865 | +0.60(+0.63%) |
Jan 15, 2013 | 95.35 | 95.85 | 95.07 | 95.72 | 98,263 | -0.50(-0.52%) |
Jan 14, 2013 | 95.88 | 96.38 | 95.85 | 96.22 | 90,445 | +0.54(+0.57%) |
Jan 11, 2013 | 95.63 | 95.76 | 95.46 | 95.68 | 94,147 | -0.84(-0.87%) |
Jan 10, 2013 | 96.19 | 96.58 | 95.79 | 96.52 | 65,703 | +0.33(+0.34%) |
Jan 09, 2013 | 95.79 | 96.30 | 95.69 | 96.19 | 91,104 | +0.37(+0.38%) |
Jan 08, 2013 | 95.79 | 95.88 | 95.30 | 95.83 | 162,916 | -1.11(-1.15%) |
Jan 07, 2013 | 97.23 | 97.24 | 96.62 | 96.94 | 110,481 | -1.85(-1.87%) |
Jan 04, 2013 | 98.05 | 98.79 | 97.94 | 98.79 | 77,835 | -0.10(-0.10%) |
Jan 03, 2013 | 98.91 | 99.49 | 98.30 | 98.89 | 123,092 | +0.01(+0.01%) |
Jan 02, 2013 | 98.72 | 98.89 | 98.17 | 98.89 | 274,170 | +1.36(+1.40%) |
Dec 31, 2012 | 95.84 | 97.63 | 95.84 | 97.52 | 120,770 | +1.89(+1.97%) |
Dec 28, 2012 | 95.42 | 96.14 | 95.36 | 95.64 | 96,746 | -0.52(-0.54%) |
Dec 27, 2012 | 96.38 | 96.63 | 95.57 | 96.15 | 102,718 | -0.09(-0.09%) |
Dec 26, 2012 | 95.39 | 96.75 | 95.39 | 96.24 | 223,056 | +1.30(+1.37%) |
Dec 24, 2012 | 96.24 | 96.24 | 94.93 | 94.94 | 84,179 | -1.42(-1.47%) |
Dec 21, 2012 | 96.08 | 96.74 | 96.08 | 96.36 | 231,554 | -0.34(-0.35%) |
Dec 20, 2012 | 96.17 | 96.70 | 96.03 | 96.70 | 137,336 | +1.34(+1.40%) |
Dec 19, 2012 | 95.96 | 96.06 | 95.33 | 95.36 | 184,287 | -0.07(-0.07%) |
Dec 18, 2012 | 94.82 | 95.43 | 94.40 | 95.43 | 222,171 | +0.37(+0.39%) |
Dec 17, 2012 | 94.94 | 95.09 | 94.46 | 95.05 | 251,224 | +0.16(+0.16%) |
Dec 14, 2012 | 95.02 | 95.02 | 94.59 | 94.90 | 328,590 | +1.33(+1.42%) |
Dec 13, 2012 | 94.18 | 94.38 | 93.17 | 93.57 | 286,998 | -0.54(-0.58%) |
Dec 12, 2012 | 94.17 | 94.87 | 93.95 | 94.11 | 111,393 | +0.53(+0.57%) |
Dec 11, 2012 | 93.70 | 94.08 | 93.49 | 93.58 | 119,369 | +0.05(+0.06%) |
Dec 10, 2012 | 93.72 | 93.74 | 93.20 | 93.53 | 127,724 | -0.08(-0.09%) |
Dec 07, 2012 | 93.78 | 93.88 | 93.28 | 93.61 | 114,593 | +0.54(+0.58%) |
Dec 06, 2012 | 92.89 | 93.23 | 92.50 | 93.07 | 121,324 | +0.30(+0.32%) |
Dec 05, 2012 | 91.84 | 93.11 | 91.84 | 92.77 | 198,620 | +2.63(+2.92%) |
Dec 04, 2012 | 90.23 | 90.89 | 90.08 | 90.14 | 77,602 | -0.17(-0.19%) |
Nov 30, 2012 | 90.41 | 90.79 | 90.16 | 90.31 | 203,058 | +1.30(+1.46%) |
Nov 29, 2012 | 89.31 | 89.51 | 88.56 | 89.01 | 182,689 | -0.04(-0.05%) |
Nov 28, 2012 | 88.49 | 89.05 | 88.26 | 89.05 | 234,142 | -0.28(-0.31%) |
Nov 27, 2012 | 89.51 | 89.65 | 88.87 | 89.33 | 132,848 | +0.15(+0.17%) |
Nov 26, 2012 | 89.71 | 89.72 | 88.83 | 89.18 | 158,917 | -1.03(-1.14%) |
Nov 23, 2012 | 89.81 | 90.21 | 89.63 | 90.21 | 80,217 | +1.12(+1.26%) |
Nov 21, 2012 | 89.38 | 89.42 | 88.79 | 89.09 | 136,651 | -0.23(-0.26%) |
Nov 20, 2012 | 89.25 | 89.38 | 88.69 | 89.32 | 131,379 | -1.28(-1.41%) |
Nov 19, 2012 | 89.76 | 90.60 | 89.70 | 90.60 | 158,258 | +2.01(+2.27%) |
Nov 16, 2012 | 88.47 | 88.59 | 87.51 | 88.59 | 187,359 | +0.34(+0.38%) |
Nov 15, 2012 | 88.31 | 88.77 | 87.81 | 88.25 | 94,184 | -0.48(-0.54%) |
Nov 14, 2012 | 88.96 | 89.74 | 88.48 | 88.73 | 134,484 | +0.04(+0.05%) |
Nov 13, 2012 | 89.10 | 89.43 | 88.55 | 88.69 | 144,415 | -2.05(-2.26%) |
Nov 12, 2012 | 90.34 | 90.98 | 90.27 | 90.74 | 96,451 | +0.90(+1.00%) |
Nov 09, 2012 | 89.11 | 90.28 | 88.92 | 89.84 | 137,995 | +0.09(+0.11%) |
Nov 08, 2012 | 90.60 | 91.35 | 89.51 | 89.74 | 247,852 | -1.93(-2.11%) |
Nov 07, 2012 | 92.18 | 92.18 | 91.06 | 91.68 | 195,679 | -1.74(-1.87%) |
Nov 06, 2012 | 92.65 | 93.60 | 92.63 | 93.42 | 107,251 | +0.79(+0.86%) |
Nov 05, 2012 | 92.14 | 92.75 | 91.87 | 92.63 | 101,111 | +0.17(+0.18%) |
Nov 02, 2012 | 93.62 | 93.62 | 92.29 | 92.46 | 118,124 | -0.12(-0.12%) |