Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 97.03 | 98.19 | 97.00 | 97.38 | 2,204,891 | -0.22(-0.23%) |
Feb 27, 2013 | 96.08 | 98.05 | 95.94 | 97.61 | 1,778,976 | +1.41(+1.46%) |
Feb 26, 2013 | 94.57 | 96.52 | 92.76 | 96.20 | 2,683,090 | +2.47(+2.63%) |
Feb 25, 2013 | 99.13 | 99.37 | 93.68 | 93.73 | 3,051,964 | -4.57(-4.65%) |
Feb 22, 2013 | 98.17 | 99.27 | 96.47 | 98.31 | 3,061,650 | +1.15(+1.18%) |
Feb 21, 2013 | 98.85 | 99.07 | 95.42 | 97.16 | 2,864,041 | -1.80(-1.81%) |
Feb 20, 2013 | 102.33 | 102.33 | 98.81 | 98.96 | 3,785,913 | -3.57(-3.48%) |
Feb 19, 2013 | 101.73 | 102.85 | 101.50 | 102.52 | 2,269,917 | +1.46(+1.45%) |
Feb 15, 2013 | 99.85 | 101.98 | 99.54 | 101.06 | 12,064,069 | +0.40(+0.39%) |
Feb 14, 2013 | 94.77 | 103.48 | 92.91 | 100.67 | 7,110,982 | +2.55(+2.60%) |
Feb 13, 2013 | 101.25 | 101.25 | 97.47 | 98.12 | 3,998,775 | -1.35(-1.35%) |
Feb 12, 2013 | 99.80 | 100.91 | 99.15 | 99.47 | 2,091,048 | -0.04(-0.04%) |
Feb 11, 2013 | 99.83 | 100.06 | 97.34 | 99.50 | 2,775,219 | -0.33(-0.33%) |
Feb 08, 2013 | 96.76 | 100.05 | 96.43 | 99.83 | 2,653,697 | +3.43(+3.56%) |
Feb 07, 2013 | 96.85 | 97.04 | 95.26 | 96.40 | 1,747,105 | -0.44(-0.46%) |
Feb 06, 2013 | 93.78 | 96.85 | 93.64 | 96.84 | 2,573,748 | +4.21(+4.55%) |
Feb 04, 2013 | 91.33 | 93.33 | 91.18 | 92.63 | 1,690,664 | -0.19(-0.21%) |
Feb 01, 2013 | 91.56 | 92.89 | 91.14 | 92.82 | 1,814,678 | +1.84(+2.02%) |
Jan 31, 2013 | 89.17 | 91.65 | 87.91 | 90.98 | 2,446,022 | +1.03(+1.14%) |
Jan 30, 2013 | 92.89 | 95.87 | 89.79 | 89.95 | 6,080,668 | -0.90(-0.99%) |
Jan 29, 2013 | 89.10 | 91.04 | 88.58 | 90.85 | 1,732,673 | +1.84(+2.07%) |
Jan 28, 2013 | 89.74 | 90.56 | 88.50 | 89.01 | 1,625,358 | -0.48(-0.54%) |
Jan 25, 2013 | 87.75 | 90.02 | 87.75 | 89.49 | 1,803,986 | +1.35(+1.53%) |
Jan 24, 2013 | 87.24 | 88.68 | 86.17 | 88.14 | 2,342,908 | +1.45(+1.67%) |
Jan 23, 2013 | 88.17 | 88.55 | 86.42 | 86.69 | 1,754,903 | -1.87(-2.11%) |
Jan 22, 2013 | 88.34 | 88.69 | 86.73 | 88.56 | 1,686,811 | +0.53(+0.60%) |
Jan 18, 2013 | 88.27 | 88.82 | 86.38 | 88.03 | 2,107,450 | -0.32(-0.36%) |
Jan 17, 2013 | 88.44 | 89.02 | 87.29 | 88.35 | 2,107,713 | +0.88(+1.01%) |
Jan 16, 2013 | 85.65 | 87.48 | 85.15 | 87.47 | 1,605,677 | +1.66(+1.93%) |
Jan 15, 2013 | 85.93 | 86.21 | 85.36 | 85.81 | 1,652,975 | -0.68(-0.79%) |
Jan 14, 2013 | 86.49 | 86.96 | 85.42 | 86.49 | 1,007,846 | -0.09(-0.10%) |
Jan 11, 2013 | 87.22 | 87.91 | 85.60 | 86.58 | 1,440,514 | -0.55(-0.63%) |
Jan 10, 2013 | 86.86 | 87.66 | 85.99 | 87.13 | 1,726,704 | +1.05(+1.22%) |
Jan 09, 2013 | 87.34 | 88.03 | 85.84 | 86.08 | 1,484,057 | -0.94(-1.08%) |
Jan 08, 2013 | 86.73 | 87.39 | 85.83 | 87.01 | 1,357,127 | +0.22(+0.25%) |
Jan 07, 2013 | 86.73 | 87.74 | 85.69 | 86.79 | 1,028,515 | -0.81(-0.92%) |
Jan 04, 2013 | 86.25 | 88.52 | 86.19 | 87.60 | 1,627,124 | +1.43(+1.66%) |
Jan 03, 2013 | 84.60 | 87.43 | 83.84 | 86.17 | 1,869,587 | +1.21(+1.43%) |
Jan 02, 2013 | 83.32 | 85.21 | 82.48 | 84.95 | 2,097,045 | +2.48(+3.00%) |
Dec 31, 2012 | 78.86 | 82.63 | 78.86 | 82.48 | 1,482,810 | +3.20(+4.04%) |
Dec 28, 2012 | 80.48 | 80.87 | 78.98 | 79.27 | 1,540,637 | -1.97(-2.42%) |
Dec 27, 2012 | 82.27 | 82.43 | 80.10 | 81.24 | 1,032,028 | -1.05(-1.27%) |
Dec 26, 2012 | 83.75 | 84.97 | 82.16 | 82.28 | 799,518 | -1.03(-1.24%) |
Dec 24, 2012 | 83.36 | 84.52 | 82.34 | 83.31 | 599,428 | -0.69(-0.82%) |
Dec 21, 2012 | 82.93 | 84.16 | 82.38 | 84.00 | 1,859,764 | -0.21(-0.25%) |
Dec 20, 2012 | 83.22 | 84.54 | 83.04 | 84.21 | 1,017,448 | +1.22(+1.46%) |
Dec 19, 2012 | 83.37 | 84.37 | 82.82 | 82.99 | 1,124,398 | -0.41(-0.49%) |
Dec 18, 2012 | 80.91 | 83.96 | 80.57 | 83.40 | 1,474,439 | +2.50(+3.09%) |
Dec 17, 2012 | 80.04 | 81.03 | 79.50 | 80.90 | 1,034,786 | +1.22(+1.53%) |
Dec 14, 2012 | 79.66 | 80.39 | 79.16 | 79.69 | 1,161,141 | -0.18(-0.22%) |
Dec 13, 2012 | 81.54 | 81.63 | 79.35 | 79.87 | 1,377,437 | -1.87(-2.29%) |
Dec 12, 2012 | 80.73 | 82.62 | 80.35 | 81.74 | 2,093,691 | +1.06(+1.31%) |
Dec 11, 2012 | 79.15 | 81.59 | 78.72 | 80.68 | 1,968,341 | +1.96(+2.49%) |
Dec 10, 2012 | 79.58 | 79.88 | 78.25 | 78.72 | 1,660,866 | -0.97(-1.21%) |
Dec 07, 2012 | 79.74 | 80.65 | 79.38 | 79.69 | 1,343,810 | -0.23(-0.29%) |
Dec 06, 2012 | 80.88 | 81.38 | 79.46 | 79.92 | 1,696,097 | -1.24(-1.53%) |
Dec 05, 2012 | 79.42 | 81.31 | 78.93 | 81.16 | 1,988,948 | +1.90(+2.40%) |