Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 93.37 | 94.30 | 93.25 | 94.10 | 1,787,731 | +0.37(+0.39%) |
Jan 30, 2013 | 94.21 | 94.39 | 93.43 | 93.73 | 1,564,722 | -0.52(-0.55%) |
Jan 29, 2013 | 93.89 | 94.44 | 93.77 | 94.25 | 1,797,372 | +0.49(+0.52%) |
Jan 28, 2013 | 95.41 | 95.41 | 93.55 | 93.77 | 1,254,629 | -1.49(-1.57%) |
Jan 25, 2013 | 94.99 | 95.49 | 94.54 | 95.26 | 1,252,386 | +0.52(+0.55%) |
Jan 24, 2013 | 94.91 | 95.80 | 94.20 | 94.74 | 1,334,277 | +0.30(+0.32%) |
Jan 23, 2013 | 95.96 | 95.96 | 93.28 | 94.44 | 3,537,536 | -2.77(-2.85%) |
Jan 22, 2013 | 96.27 | 97.41 | 96.27 | 97.21 | 1,653,841 | +0.43(+0.44%) |
Jan 18, 2013 | 96.66 | 96.90 | 95.36 | 96.78 | 3,089,548 | +0.25(+0.26%) |
Jan 17, 2013 | 96.56 | 97.26 | 96.49 | 96.54 | 1,187,983 | +0.56(+0.59%) |
Jan 16, 2013 | 96.34 | 96.34 | 95.46 | 95.97 | 1,011,739 | -1.06(-1.09%) |
Jan 15, 2013 | 96.85 | 97.42 | 96.71 | 97.03 | 756,947 | -0.25(-0.25%) |
Jan 14, 2013 | 97.10 | 97.68 | 96.81 | 97.28 | 681,400 | +0.09(+0.09%) |
Jan 11, 2013 | 96.97 | 97.74 | 96.78 | 97.19 | 659,446 | -0.15(-0.16%) |
Jan 10, 2013 | 97.45 | 97.69 | 96.70 | 97.35 | 1,141,568 | +0.26(+0.27%) |
Jan 09, 2013 | 97.32 | 97.33 | 96.36 | 97.08 | 1,035,068 | -0.01(-0.01%) |
Jan 08, 2013 | 96.44 | 97.13 | 95.97 | 97.09 | 1,009,996 | +0.67(+0.70%) |
Jan 07, 2013 | 96.08 | 96.63 | 95.80 | 96.42 | 1,025,641 | -0.21(-0.22%) |
Jan 04, 2013 | 96.27 | 96.97 | 96.10 | 96.63 | 905,122 | +0.65(+0.68%) |
Jan 03, 2013 | 96.07 | 96.73 | 95.61 | 95.98 | 1,139,075 | +0.00(+0.00%) |
Jan 02, 2013 | 95.82 | 95.98 | 93.31 | 95.98 | 1,276,142 | +2.67(+2.86%) |
Dec 31, 2012 | 91.90 | 93.31 | 91.83 | 93.31 | 929,644 | +1.32(+1.44%) |
Dec 28, 2012 | 92.95 | 93.09 | 91.87 | 91.99 | 933,473 | -1.43(-1.53%) |
Dec 27, 2012 | 94.00 | 94.00 | 92.06 | 93.43 | 908,137 | -0.43(-0.46%) |
Dec 26, 2012 | 93.78 | 94.37 | 93.14 | 93.86 | 1,202,010 | +0.30(+0.32%) |
Dec 24, 2012 | 91.87 | 93.78 | 91.69 | 93.56 | 538,332 | +0.92(+0.99%) |
Dec 21, 2012 | 92.62 | 93.39 | 92.39 | 92.64 | 2,182,989 | -0.68(-0.73%) |
Dec 20, 2012 | 92.73 | 93.35 | 91.87 | 93.32 | 1,126,259 | +0.90(+0.98%) |
Dec 19, 2012 | 93.57 | 93.77 | 92.39 | 92.42 | 1,316,883 | -0.95(-1.02%) |
Dec 18, 2012 | 91.98 | 93.42 | 91.64 | 93.37 | 1,503,987 | +1.53(+1.67%) |
Dec 17, 2012 | 91.38 | 92.11 | 91.31 | 91.84 | 1,020,971 | +0.65(+0.71%) |
Dec 14, 2012 | 91.47 | 92.19 | 91.11 | 91.19 | 1,003,001 | -0.44(-0.48%) |
Dec 13, 2012 | 90.96 | 92.18 | 90.68 | 91.64 | 1,507,049 | +0.72(+0.80%) |
Dec 12, 2012 | 92.30 | 92.50 | 90.68 | 90.91 | 1,537,695 | -1.15(-1.25%) |
Dec 11, 2012 | 92.11 | 92.79 | 91.61 | 92.06 | 864,742 | +0.12(+0.13%) |
Dec 10, 2012 | 91.57 | 92.03 | 91.33 | 91.94 | 1,234,766 | +0.45(+0.49%) |
Dec 07, 2012 | 90.81 | 91.54 | 90.25 | 91.49 | 941,629 | +0.87(+0.96%) |
Dec 06, 2012 | 90.32 | 90.65 | 89.92 | 90.62 | 856,244 | +0.31(+0.34%) |
Dec 05, 2012 | 89.96 | 90.86 | 89.59 | 90.31 | 1,131,975 | +0.66(+0.73%) |
Dec 04, 2012 | 89.38 | 90.00 | 89.04 | 89.66 | 1,300,299 | -1.27(-1.40%) |
Nov 30, 2012 | 90.15 | 91.12 | 89.97 | 90.93 | 1,214,467 | +0.93(+1.04%) |
Nov 29, 2012 | 90.63 | 90.95 | 89.76 | 90.00 | 1,087,802 | -0.38(-0.42%) |
Nov 28, 2012 | 89.40 | 90.41 | 89.19 | 90.38 | 905,379 | +0.21(+0.24%) |
Nov 27, 2012 | 90.17 | 90.86 | 89.05 | 90.17 | 1,426,527 | -0.34(-0.37%) |
Nov 26, 2012 | 90.14 | 90.51 | 89.47 | 90.51 | 1,085,682 | -0.19(-0.21%) |
Nov 23, 2012 | 89.57 | 90.69 | 89.28 | 90.69 | 815,023 | +1.48(+1.66%) |
Nov 21, 2012 | 89.56 | 89.77 | 89.05 | 89.21 | 1,396,463 | -0.32(-0.36%) |
Nov 20, 2012 | 89.44 | 90.01 | 89.05 | 89.53 | 1,190,757 | -0.08(-0.09%) |
Nov 19, 2012 | 89.12 | 89.83 | 88.77 | 89.61 | 1,539,731 | +1.15(+1.30%) |
Nov 16, 2012 | 89.65 | 89.72 | 88.44 | 88.45 | 2,846,660 | -1.05(-1.17%) |
Nov 15, 2012 | 90.00 | 90.17 | 88.93 | 89.50 | 1,408,632 | -0.58(-0.64%) |
Nov 14, 2012 | 90.86 | 91.01 | 89.62 | 90.08 | 1,632,358 | -0.87(-0.95%) |
Nov 13, 2012 | 90.90 | 91.69 | 90.40 | 90.95 | 888,091 | -0.17(-0.19%) |
Nov 12, 2012 | 91.23 | 91.52 | 90.80 | 91.12 | 627,154 | +0.03(+0.03%) |
Nov 09, 2012 | 91.27 | 91.99 | 90.88 | 91.09 | 1,349,268 | -0.49(-0.54%) |
Nov 08, 2012 | 92.57 | 93.08 | 91.54 | 91.58 | 1,139,215 | -0.92(-0.99%) |
Nov 07, 2012 | 92.41 | 92.98 | 91.91 | 92.50 | 1,163,781 | -0.80(-0.85%) |
Nov 06, 2012 | 92.98 | 94.08 | 92.62 | 93.30 | 1,324,188 | +0.45(+0.48%) |
Nov 05, 2012 | 92.76 | 92.91 | 91.42 | 92.85 | 1,960,490 | -0.20(-0.21%) |
Nov 02, 2012 | 92.37 | 93.41 | 91.80 | 93.04 | 2,397,190 | +1.03(+1.12%) |