Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 92.02 | 93.15 | 91.86 | 92.61 | 358,358 | +0.71(+0.77%) |
Mar 27, 2013 | 91.03 | 92.02 | 90.37 | 91.90 | 617,756 | +0.38(+0.41%) |
Mar 26, 2013 | 87.71 | 92.70 | 87.58 | 91.52 | 1,031,481 | +4.00(+4.57%) |
Mar 25, 2013 | 87.38 | 88.41 | 86.99 | 87.52 | 1,062,880 | -0.20(-0.23%) |
Mar 22, 2013 | 88.70 | 88.71 | 87.06 | 87.73 | 1,016,289 | -0.42(-0.48%) |
Mar 21, 2013 | 90.22 | 90.65 | 88.09 | 88.15 | 840,423 | -2.32(-2.56%) |
Mar 20, 2013 | 89.52 | 90.99 | 88.28 | 90.47 | 835,503 | +1.22(+1.37%) |
Mar 19, 2013 | 90.53 | 91.14 | 88.39 | 89.25 | 642,594 | -0.91(-1.01%) |
Mar 18, 2013 | 90.45 | 92.53 | 90.05 | 90.16 | 351,369 | -1.11(-1.22%) |
Mar 15, 2013 | 91.37 | 91.39 | 90.30 | 91.27 | 514,437 | +0.50(+0.55%) |
Mar 14, 2013 | 90.73 | 91.51 | 90.18 | 90.77 | 315,485 | +0.04(+0.04%) |
Mar 13, 2013 | 89.91 | 91.13 | 89.57 | 90.73 | 481,264 | +0.57(+0.63%) |
Mar 12, 2013 | 88.94 | 90.32 | 88.85 | 90.16 | 676,931 | +0.87(+0.98%) |
Mar 11, 2013 | 89.56 | 89.68 | 89.09 | 89.29 | 761,872 | -0.34(-0.38%) |
Mar 08, 2013 | 89.93 | 90.17 | 88.85 | 89.63 | 990,604 | +0.87(+0.98%) |
Mar 07, 2013 | 90.16 | 90.50 | 88.14 | 88.76 | 882,350 | -1.25(-1.39%) |
Mar 06, 2013 | 90.80 | 91.02 | 89.86 | 90.00 | 514,473 | -0.29(-0.33%) |
Mar 05, 2013 | 90.21 | 90.79 | 89.69 | 90.30 | 663,621 | +0.84(+0.94%) |
Mar 04, 2013 | 89.42 | 90.00 | 88.14 | 89.46 | 1,317,130 | +0.13(+0.15%) |
Mar 01, 2013 | 91.56 | 91.68 | 88.94 | 89.33 | 1,630,781 | -1.84(-2.02%) |
Feb 28, 2013 | 91.79 | 92.09 | 90.57 | 91.17 | 1,240,779 | -0.77(-0.83%) |
Feb 27, 2013 | 92.09 | 93.15 | 91.65 | 91.94 | 855,701 | -0.24(-0.26%) |
Feb 26, 2013 | 93.85 | 94.12 | 91.31 | 92.17 | 739,713 | -1.58(-1.69%) |
Feb 25, 2013 | 93.37 | 94.20 | 93.22 | 93.76 | 997,975 | +0.55(+0.60%) |
Feb 22, 2013 | 91.77 | 93.28 | 91.21 | 93.20 | 586,072 | +1.59(+1.74%) |
Feb 21, 2013 | 91.95 | 91.95 | 91.01 | 91.61 | 564,502 | -0.60(-0.65%) |
Feb 20, 2013 | 92.53 | 93.37 | 92.00 | 92.22 | 659,882 | -0.17(-0.19%) |
Feb 19, 2013 | 90.86 | 93.44 | 90.61 | 92.39 | 510,575 | +2.24(+2.48%) |
Feb 15, 2013 | 90.09 | 90.62 | 89.90 | 90.15 | 308,933 | +0.07(+0.07%) |
Feb 14, 2013 | 90.80 | 90.98 | 89.80 | 90.09 | 351,223 | -0.61(-0.67%) |
Feb 13, 2013 | 89.34 | 90.91 | 88.97 | 90.70 | 592,069 | +1.54(+1.73%) |
Feb 12, 2013 | 89.47 | 89.78 | 88.67 | 89.16 | 385,345 | +0.04(+0.05%) |
Feb 11, 2013 | 89.02 | 89.59 | 88.59 | 89.11 | 346,281 | +0.11(+0.13%) |
Feb 08, 2013 | 89.59 | 89.87 | 88.69 | 89.00 | 424,850 | -0.32(-0.36%) |
Feb 07, 2013 | 90.25 | 90.94 | 88.77 | 89.32 | 560,649 | -0.44(-0.49%) |
Feb 06, 2013 | 89.86 | 90.22 | 89.06 | 89.76 | 503,421 | +0.70(+0.79%) |
Feb 04, 2013 | 90.19 | 90.19 | 88.76 | 89.06 | 411,343 | -1.50(-1.66%) |
Feb 01, 2013 | 88.91 | 90.62 | 88.41 | 90.56 | 925,826 | +2.53(+2.87%) |
Jan 31, 2013 | 90.65 | 90.74 | 87.67 | 88.03 | 1,393,299 | -2.73(-3.00%) |
Jan 30, 2013 | 90.16 | 91.32 | 90.08 | 90.75 | 509,878 | +0.68(+0.75%) |
Jan 29, 2013 | 89.17 | 90.32 | 88.82 | 90.08 | 898,863 | +1.41(+1.59%) |
Jan 28, 2013 | 89.02 | 89.36 | 87.94 | 88.67 | 529,122 | -0.25(-0.28%) |
Jan 25, 2013 | 88.88 | 89.17 | 88.07 | 88.92 | 520,614 | +0.29(+0.33%) |
Jan 24, 2013 | 88.85 | 89.02 | 88.27 | 88.63 | 308,747 | -0.20(-0.22%) |
Jan 23, 2013 | 88.85 | 89.36 | 88.22 | 88.82 | 454,058 | -0.02(-0.03%) |
Jan 22, 2013 | 87.29 | 88.98 | 87.23 | 88.85 | 944,964 | +1.83(+2.10%) |
Jan 18, 2013 | 87.51 | 88.04 | 86.15 | 87.02 | 600,259 | -0.25(-0.29%) |
Jan 17, 2013 | 87.71 | 87.71 | 86.70 | 87.27 | 723,339 | -0.11(-0.12%) |
Jan 16, 2013 | 87.13 | 87.46 | 86.69 | 87.38 | 799,712 | +0.29(+0.33%) |
Jan 15, 2013 | 87.03 | 87.17 | 86.45 | 87.09 | 361,713 | +0.07(+0.08%) |
Jan 14, 2013 | 86.41 | 87.30 | 86.41 | 87.03 | 440,288 | +0.61(+0.71%) |
Jan 11, 2013 | 85.90 | 86.60 | 85.62 | 86.41 | 698,986 | +0.44(+0.51%) |
Jan 10, 2013 | 84.68 | 86.23 | 84.33 | 85.97 | 954,562 | +1.35(+1.60%) |
Jan 09, 2013 | 82.76 | 84.76 | 82.76 | 84.62 | 670,929 | +1.58(+1.91%) |
Jan 08, 2013 | 82.66 | 83.10 | 82.55 | 83.04 | 782,433 | +0.23(+0.28%) |
Jan 07, 2013 | 82.55 | 83.33 | 82.16 | 82.81 | 890,876 | -0.03(-0.04%) |
Jan 04, 2013 | 83.08 | 83.17 | 82.41 | 82.84 | 1,026,855 | -0.38(-0.46%) |
Jan 03, 2013 | 82.41 | 83.34 | 82.41 | 83.22 | 616,125 | +0.57(+0.69%) |