Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 103.00 | 105.14 | 102.96 | 103.27 | 6,018,329 | +2.23(+2.21%) |
Feb 27, 2013 | 99.08 | 101.64 | 98.62 | 101.04 | 2,461,783 | +1.59(+1.60%) |
Feb 26, 2013 | 98.77 | 100.50 | 98.75 | 99.45 | 2,371,582 | +0.45(+0.45%) |
Feb 25, 2013 | 101.84 | 102.00 | 98.90 | 99.00 | 3,239,660 | -2.65(-2.61%) |
Feb 22, 2013 | 99.59 | 102.28 | 99.45 | 101.65 | 3,418,848 | +2.22(+2.23%) |
Feb 21, 2013 | 100.29 | 100.29 | 97.85 | 99.43 | 3,713,762 | -0.97(-0.97%) |
Feb 20, 2013 | 101.99 | 103.69 | 100.39 | 100.40 | 6,129,811 | -0.06(-0.06%) |
Feb 19, 2013 | 98.75 | 100.56 | 98.62 | 100.46 | 2,371,324 | +1.69(+1.71%) |
Feb 15, 2013 | 99.43 | 99.70 | 98.54 | 98.77 | 2,636,483 | -0.74(-0.74%) |
Feb 14, 2013 | 99.17 | 100.20 | 98.55 | 99.51 | 2,414,140 | +0.44(+0.44%) |
Feb 13, 2013 | 99.07 | 99.40 | 97.90 | 99.07 | 2,264,800 | +0.11(+0.11%) |
Feb 12, 2013 | 100.00 | 100.42 | 98.89 | 98.96 | 2,215,099 | -0.98(-0.98%) |
Feb 11, 2013 | 100.87 | 101.56 | 99.35 | 99.94 | 3,179,764 | -0.19(-0.19%) |
Feb 08, 2013 | 98.85 | 100.86 | 97.91 | 100.13 | 3,611,351 | +2.30(+2.35%) |
Feb 07, 2013 | 98.40 | 99.20 | 96.78 | 97.83 | 2,927,105 | -0.06(-0.06%) |
Feb 06, 2013 | 99.54 | 99.69 | 97.25 | 97.89 | 3,277,036 | -0.70(-0.71%) |
Feb 04, 2013 | 100.05 | 101.33 | 97.98 | 98.59 | 3,654,497 | -2.85(-2.81%) |
Feb 01, 2013 | 99.94 | 102.29 | 99.19 | 101.44 | 5,193,057 | +2.48(+2.51%) |
Jan 31, 2013 | 98.17 | 99.57 | 97.92 | 98.96 | 2,908,357 | +0.49(+0.50%) |
Jan 30, 2013 | 99.00 | 99.73 | 97.85 | 98.47 | 3,423,457 | -0.73(-0.74%) |
Jan 29, 2013 | 99.11 | 99.59 | 98.21 | 99.20 | 2,475,430 | +0.25(+0.25%) |
Jan 28, 2013 | 99.00 | 99.43 | 98.14 | 98.95 | 3,130,948 | -0.81(-0.81%) |
Jan 25, 2013 | 96.42 | 99.90 | 96.30 | 99.76 | 5,181,772 | +2.27(+2.33%) |
Jan 24, 2013 | 97.93 | 98.77 | 97.04 | 97.49 | 3,418,410 | -0.73(-0.74%) |
Jan 23, 2013 | 97.92 | 99.33 | 96.66 | 98.22 | 4,149,951 | -1.09(-1.10%) |
Jan 22, 2013 | 99.98 | 100.05 | 98.43 | 99.31 | 4,394,872 | -0.72(-0.72%) |
Jan 18, 2013 | 98.29 | 100.12 | 98.11 | 100.03 | 3,780,488 | +1.84(+1.87%) |
Jan 17, 2013 | 98.90 | 99.75 | 97.89 | 98.19 | 3,835,817 | -0.67(-0.68%) |
Jan 16, 2013 | 99.20 | 99.25 | 98.21 | 98.86 | 3,441,478 | -0.53(-0.53%) |
Jan 15, 2013 | 97.90 | 99.51 | 97.22 | 99.39 | 6,606,639 | +1.72(+1.76%) |
Jan 14, 2013 | 96.19 | 97.71 | 95.37 | 97.67 | 4,220,818 | +1.37(+1.42%) |
Jan 11, 2013 | 95.78 | 96.33 | 94.45 | 96.30 | 5,197,581 | +0.82(+0.86%) |
Jan 10, 2013 | 92.56 | 95.53 | 92.25 | 95.48 | 6,495,576 | +3.14(+3.40%) |
Jan 09, 2013 | 91.04 | 93.13 | 90.39 | 92.34 | 6,272,695 | +0.93(+1.02%) |
Jan 08, 2013 | 87.64 | 91.52 | 87.21 | 91.41 | 11,443,327 | +5.68(+6.63%) |
Jan 07, 2013 | 82.10 | 85.94 | 81.33 | 85.73 | 8,780,059 | +3.64(+4.43%) |
Jan 04, 2013 | 82.03 | 83.17 | 81.60 | 82.09 | 2,988,110 | +0.42(+0.51%) |
Jan 03, 2013 | 81.38 | 82.39 | 81.10 | 81.67 | 2,674,524 | +0.57(+0.70%) |
Jan 02, 2013 | 80.55 | 81.10 | 78.47 | 81.10 | 4,007,915 | +2.63(+3.35%) |
Dec 31, 2012 | 77.79 | 78.82 | 77.22 | 78.47 | 2,430,020 | +0.74(+0.95%) |
Dec 28, 2012 | 78.01 | 78.72 | 77.70 | 77.73 | 1,519,210 | -0.85(-1.08%) |
Dec 27, 2012 | 78.53 | 79.52 | 77.62 | 78.58 | 2,219,140 | -0.13(-0.17%) |
Dec 26, 2012 | 79.17 | 79.54 | 78.27 | 78.71 | 1,626,118 | -0.56(-0.71%) |
Dec 24, 2012 | 79.10 | 79.44 | 79.03 | 79.27 | 1,419,174 | -0.43(-0.54%) |
Dec 21, 2012 | 79.63 | 79.76 | 78.30 | 79.70 | 6,035,257 | -0.32(-0.40%) |
Dec 20, 2012 | 79.88 | 80.33 | 79.46 | 80.02 | 2,287,035 | +0.32(+0.40%) |
Dec 19, 2012 | 80.26 | 80.63 | 79.46 | 79.70 | 2,948,082 | -0.33(-0.41%) |
Dec 18, 2012 | 80.34 | 80.95 | 79.96 | 80.03 | 3,346,248 | -0.41(-0.51%) |
Dec 17, 2012 | 79.39 | 80.58 | 78.63 | 80.44 | 2,764,279 | +1.08(+1.36%) |
Dec 14, 2012 | 79.67 | 80.34 | 79.00 | 79.36 | 2,349,977 | -0.48(-0.60%) |
Dec 13, 2012 | 80.87 | 81.28 | 79.29 | 79.84 | 2,873,551 | -1.35(-1.66%) |
Dec 12, 2012 | 81.89 | 82.00 | 81.15 | 81.19 | 3,197,487 | -0.89(-1.08%) |
Dec 11, 2012 | 81.45 | 82.78 | 80.71 | 82.08 | 6,100,781 | +1.58(+1.96%) |
Dec 10, 2012 | 78.77 | 80.99 | 78.68 | 80.50 | 4,884,727 | +1.82(+2.31%) |
Dec 07, 2012 | 79.03 | 79.25 | 78.25 | 78.68 | 2,008,858 | -0.40(-0.51%) |
Dec 06, 2012 | 79.28 | 79.79 | 78.83 | 79.08 | 1,970,642 | -0.32(-0.40%) |
Dec 05, 2012 | 79.35 | 79.61 | 78.40 | 79.40 | 2,474,852 | -0.04(-0.05%) |