Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 96.25 | 97.27 | 94.78 | 96.59 | 467,647 | +0.51(+0.53%) |
Apr 29, 2013 | 94.95 | 96.43 | 94.35 | 96.08 | 113,944 | +1.45(+1.53%) |
Apr 26, 2013 | 93.16 | 95.05 | 93.61 | 94.63 | 183,420 | +1.02(+1.09%) |
Apr 25, 2013 | 92.80 | 95.34 | 92.75 | 93.61 | 157,028 | +0.96(+1.04%) |
Apr 24, 2013 | 92.07 | 93.30 | 91.59 | 92.65 | 173,182 | -0.01(-0.01%) |
Apr 23, 2013 | 93.43 | 94.17 | 91.66 | 92.66 | 292,984 | -0.18(-0.19%) |
Apr 22, 2013 | 93.34 | 93.84 | 92.15 | 92.84 | 287,299 | -0.71(-0.76%) |
Apr 19, 2013 | 94.40 | 95.95 | 93.48 | 93.55 | 195,895 | -0.87(-0.92%) |
Apr 18, 2013 | 97.20 | 97.22 | 94.03 | 94.42 | 158,583 | -2.37(-2.45%) |
Apr 17, 2013 | 97.20 | 97.38 | 96.34 | 96.79 | 143,749 | -0.86(-0.88%) |
Apr 16, 2013 | 96.26 | 97.75 | 95.75 | 97.65 | 110,017 | +2.20(+2.30%) |
Apr 15, 2013 | 97.61 | 98.48 | 95.04 | 95.45 | 114,956 | -2.64(-2.69%) |
Apr 12, 2013 | 98.35 | 98.58 | 96.70 | 98.09 | 133,737 | -0.57(-0.58%) |
Apr 11, 2013 | 99.52 | 100.09 | 98.22 | 98.66 | 129,499 | -1.06(-1.06%) |
Apr 10, 2013 | 97.75 | 100.48 | 97.61 | 99.72 | 144,621 | +2.52(+2.59%) |
Apr 09, 2013 | 99.16 | 99.16 | 97.13 | 97.20 | 132,024 | -1.71(-1.73%) |
Apr 08, 2013 | 97.88 | 99.04 | 97.26 | 98.91 | 171,810 | +1.41(+1.45%) |
Apr 05, 2013 | 99.01 | 99.15 | 96.31 | 97.50 | 250,731 | -2.89(-2.88%) |
Apr 04, 2013 | 100.38 | 100.71 | 99.64 | 100.39 | 168,002 | +0.01(+0.01%) |
Apr 03, 2013 | 102.14 | 102.44 | 100.22 | 100.38 | 82,506 | -1.51(-1.48%) |
Apr 02, 2013 | 103.00 | 103.25 | 101.56 | 101.89 | 87,737 | -0.75(-0.73%) |
Apr 01, 2013 | 103.67 | 104.73 | 102.31 | 102.64 | 199,297 | -1.52(-1.46%) |
Mar 28, 2013 | 103.14 | 104.65 | 102.25 | 104.16 | 198,563 | +1.19(+1.16%) |
Mar 27, 2013 | 105.05 | 105.05 | 100.28 | 102.97 | 143,355 | +1.23(+1.21%) |
Mar 26, 2013 | 102.22 | 102.65 | 101.13 | 101.74 | 173,627 | -0.31(-0.30%) |
Mar 25, 2013 | 102.08 | 102.34 | 100.25 | 102.05 | 220,005 | +0.26(+0.26%) |
Mar 22, 2013 | 103.13 | 103.13 | 101.50 | 101.79 | 138,450 | -0.61(-0.60%) |
Mar 21, 2013 | 102.05 | 102.94 | 101.14 | 102.40 | 221,992 | -0.20(-0.19%) |
Mar 20, 2013 | 101.07 | 102.90 | 100.43 | 102.60 | 176,944 | +2.09(+2.08%) |
Mar 19, 2013 | 101.50 | 102.00 | 99.65 | 100.51 | 194,165 | -1.06(-1.04%) |
Mar 18, 2013 | 100.79 | 102.51 | 100.18 | 101.57 | 130,920 | -0.39(-0.38%) |
Mar 15, 2013 | 102.38 | 102.93 | 101.15 | 101.96 | 173,797 | -0.42(-0.41%) |
Mar 14, 2013 | 101.86 | 103.14 | 100.36 | 102.38 | 110,727 | +0.53(+0.52%) |
Mar 13, 2013 | 101.98 | 102.97 | 101.66 | 101.85 | 129,503 | +0.06(+0.06%) |
Mar 12, 2013 | 100.85 | 102.03 | 99.84 | 101.79 | 125,773 | +0.75(+0.74%) |
Mar 11, 2013 | 101.21 | 101.60 | 100.63 | 101.04 | 65,921 | -0.73(-0.72%) |
Mar 08, 2013 | 101.24 | 101.99 | 100.10 | 101.77 | 110,053 | +1.18(+1.17%) |
Mar 07, 2013 | 100.87 | 100.87 | 99.63 | 100.59 | 92,955 | -0.08(-0.08%) |
Mar 06, 2013 | 100.13 | 101.44 | 100.11 | 100.67 | 139,677 | -0.01(-0.01%) |
Mar 05, 2013 | 100.76 | 101.00 | 99.51 | 100.68 | 178,426 | +0.70(+0.70%) |
Mar 04, 2013 | 98.44 | 100.54 | 97.81 | 99.98 | 350,342 | +1.23(+1.25%) |
Mar 01, 2013 | 97.78 | 99.88 | 97.50 | 98.75 | 199,325 | +0.48(+0.49%) |
Feb 28, 2013 | 98.45 | 99.32 | 97.49 | 98.27 | 195,774 | +0.00(+0.00%) |
Feb 27, 2013 | 97.08 | 99.33 | 97.00 | 98.27 | 140,309 | +1.19(+1.23%) |
Feb 26, 2013 | 97.57 | 98.53 | 96.45 | 97.08 | 166,866 | +0.00(+0.00%) |
Feb 25, 2013 | 96.97 | 98.01 | 96.75 | 97.08 | 255,951 | +0.26(+0.27%) |
Feb 22, 2013 | 96.00 | 96.97 | 95.57 | 96.82 | 110,949 | +1.11(+1.16%) |
Feb 21, 2013 | 95.87 | 96.68 | 94.72 | 95.71 | 266,352 | -0.38(-0.40%) |
Feb 20, 2013 | 95.80 | 96.69 | 95.63 | 96.09 | 244,141 | +0.21(+0.22%) |
Feb 19, 2013 | 96.14 | 96.40 | 94.71 | 95.88 | 180,727 | -0.11(-0.11%) |
Feb 15, 2013 | 96.50 | 97.29 | 95.84 | 95.99 | 197,937 | +0.09(+0.09%) |
Feb 14, 2013 | 94.85 | 96.06 | 94.44 | 95.90 | 98,224 | +0.63(+0.66%) |
Feb 13, 2013 | 95.07 | 95.33 | 94.68 | 95.27 | 137,168 | +0.58(+0.61%) |
Feb 12, 2013 | 95.22 | 95.75 | 94.54 | 94.69 | 87,632 | -0.42(-0.44%) |
Feb 11, 2013 | 94.96 | 95.35 | 94.15 | 95.11 | 129,250 | -0.17(-0.18%) |
Feb 08, 2013 | 94.52 | 96.08 | 94.52 | 95.28 | 166,937 | +0.88(+0.93%) |
Feb 07, 2013 | 94.42 | 94.67 | 93.26 | 94.40 | 342,297 | -0.18(-0.19%) |
Feb 06, 2013 | 97.50 | 97.81 | 92.14 | 94.58 | 763,469 | -5.17(-5.18%) |
Feb 04, 2013 | 100.53 | 101.41 | 99.23 | 99.75 | 267,517 | -1.74(-1.71%) |