Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 93.13 | 93.65 | 92.89 | 92.91 | 90,417 | -0.79(-0.84%) |
Feb 27, 2013 | 92.23 | 93.85 | 92.11 | 93.70 | 105,959 | +1.05(+1.13%) |
Feb 26, 2013 | 92.77 | 92.94 | 91.91 | 92.65 | 96,512 | +0.50(+0.54%) |
Feb 25, 2013 | 93.89 | 94.21 | 92.14 | 92.14 | 144,486 | -1.63(-1.74%) |
Feb 22, 2013 | 93.63 | 93.78 | 93.00 | 93.78 | 127,093 | +1.48(+1.60%) |
Feb 21, 2013 | 92.66 | 92.78 | 91.67 | 92.30 | 130,760 | -0.22(-0.24%) |
Feb 20, 2013 | 93.47 | 93.62 | 92.52 | 92.52 | 136,270 | +0.28(+0.31%) |
Feb 19, 2013 | 91.84 | 92.34 | 91.84 | 92.24 | 214,646 | -0.59(-0.64%) |
Feb 15, 2013 | 93.09 | 93.15 | 92.61 | 92.83 | 53,628 | -0.17(-0.18%) |
Feb 14, 2013 | 92.93 | 93.17 | 92.65 | 93.00 | 53,193 | -0.07(-0.08%) |
Feb 13, 2013 | 92.73 | 93.15 | 92.73 | 93.07 | 63,044 | +0.17(+0.18%) |
Feb 12, 2013 | 92.77 | 93.02 | 92.25 | 92.90 | 70,984 | +0.28(+0.31%) |
Feb 11, 2013 | 93.24 | 93.24 | 92.25 | 92.62 | 64,528 | -0.56(-0.60%) |
Feb 08, 2013 | 92.71 | 93.30 | 92.49 | 93.18 | 95,157 | -0.01(-0.01%) |
Feb 07, 2013 | 93.89 | 94.01 | 92.65 | 93.19 | 144,803 | -0.31(-0.33%) |
Feb 06, 2013 | 92.64 | 93.49 | 92.53 | 93.49 | 130,418 | +0.58(+0.63%) |
Feb 04, 2013 | 95.25 | 95.31 | 92.79 | 92.91 | 373,321 | -4.65(-4.77%) |
Feb 01, 2013 | 97.55 | 97.56 | 97.01 | 97.56 | 106,179 | +1.11(+1.15%) |
Jan 31, 2013 | 96.52 | 96.93 | 96.22 | 96.45 | 100,792 | -0.43(-0.44%) |
Jan 30, 2013 | 97.49 | 97.58 | 96.53 | 96.88 | 127,396 | -0.86(-0.88%) |
Jan 29, 2013 | 96.66 | 97.83 | 96.57 | 97.74 | 94,341 | +1.40(+1.46%) |
Jan 28, 2013 | 97.12 | 97.18 | 96.19 | 96.34 | 74,363 | -0.68(-0.70%) |
Jan 25, 2013 | 97.05 | 97.40 | 96.61 | 97.01 | 111,985 | -0.71(-0.72%) |
Jan 24, 2013 | 97.14 | 98.18 | 97.14 | 97.72 | 100,146 | +0.50(+0.52%) |
Jan 23, 2013 | 97.43 | 97.76 | 97.19 | 97.22 | 66,409 | -0.81(-0.82%) |
Jan 22, 2013 | 97.69 | 98.05 | 97.37 | 98.02 | 229,096 | +0.16(+0.16%) |
Jan 18, 2013 | 97.40 | 97.92 | 97.11 | 97.87 | 114,016 | +1.11(+1.15%) |
Jan 17, 2013 | 96.52 | 96.97 | 96.23 | 96.76 | 146,195 | +0.43(+0.45%) |
Jan 16, 2013 | 95.50 | 96.61 | 95.32 | 96.32 | 184,865 | +0.60(+0.63%) |
Jan 15, 2013 | 95.35 | 95.85 | 95.07 | 95.72 | 98,263 | -0.50(-0.52%) |
Jan 14, 2013 | 95.88 | 96.38 | 95.85 | 96.22 | 90,445 | +0.54(+0.57%) |
Jan 11, 2013 | 95.63 | 95.76 | 95.46 | 95.68 | 94,147 | -0.84(-0.87%) |
Jan 10, 2013 | 96.19 | 96.58 | 95.79 | 96.52 | 65,703 | +0.33(+0.34%) |
Jan 09, 2013 | 95.79 | 96.30 | 95.69 | 96.19 | 91,104 | +0.37(+0.38%) |
Jan 08, 2013 | 95.79 | 95.88 | 95.30 | 95.83 | 162,916 | -1.11(-1.15%) |
Jan 07, 2013 | 97.23 | 97.24 | 96.62 | 96.94 | 110,481 | -1.85(-1.87%) |
Jan 04, 2013 | 98.05 | 98.79 | 97.94 | 98.79 | 77,835 | -0.10(-0.10%) |
Jan 03, 2013 | 98.91 | 99.49 | 98.30 | 98.89 | 123,092 | +0.01(+0.01%) |
Jan 02, 2013 | 98.72 | 98.89 | 98.17 | 98.89 | 274,170 | +1.36(+1.40%) |
Dec 31, 2012 | 95.84 | 97.63 | 95.84 | 97.52 | 120,770 | +1.89(+1.97%) |
Dec 28, 2012 | 95.42 | 96.14 | 95.36 | 95.64 | 96,746 | -0.52(-0.54%) |
Dec 27, 2012 | 96.38 | 96.63 | 95.57 | 96.15 | 102,718 | -0.09(-0.09%) |
Dec 26, 2012 | 95.39 | 96.75 | 95.39 | 96.24 | 223,056 | +1.30(+1.37%) |
Dec 24, 2012 | 96.24 | 96.24 | 94.93 | 94.94 | 84,179 | -1.42(-1.47%) |
Dec 21, 2012 | 96.08 | 96.74 | 96.08 | 96.36 | 231,554 | -0.34(-0.35%) |
Dec 20, 2012 | 96.17 | 96.70 | 96.03 | 96.70 | 137,336 | +1.34(+1.40%) |
Dec 19, 2012 | 95.96 | 96.06 | 95.33 | 95.36 | 184,287 | -0.07(-0.07%) |
Dec 18, 2012 | 94.82 | 95.43 | 94.40 | 95.43 | 222,171 | +0.37(+0.39%) |
Dec 17, 2012 | 94.94 | 95.09 | 94.46 | 95.05 | 251,224 | +0.16(+0.16%) |
Dec 14, 2012 | 95.02 | 95.02 | 94.59 | 94.90 | 328,590 | +1.33(+1.42%) |
Dec 13, 2012 | 94.18 | 94.38 | 93.17 | 93.57 | 286,998 | -0.54(-0.58%) |
Dec 12, 2012 | 94.17 | 94.87 | 93.95 | 94.11 | 111,393 | +0.53(+0.57%) |
Dec 11, 2012 | 93.70 | 94.08 | 93.49 | 93.58 | 119,369 | +0.05(+0.06%) |
Dec 10, 2012 | 93.72 | 93.74 | 93.20 | 93.53 | 127,724 | -0.08(-0.09%) |
Dec 07, 2012 | 93.78 | 93.88 | 93.28 | 93.61 | 114,593 | +0.54(+0.58%) |
Dec 06, 2012 | 92.89 | 93.23 | 92.50 | 93.07 | 121,324 | +0.30(+0.32%) |
Dec 05, 2012 | 91.84 | 93.11 | 91.84 | 92.77 | 198,620 | +2.63(+2.92%) |