Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 99.53 | 99.97 | 99.38 | 99.74 | 16,323 | +0.28(+0.28%) |
Mar 27, 2013 | 98.83 | 99.61 | 98.83 | 99.47 | 29,829 | -0.30(-0.30%) |
Mar 26, 2013 | 99.93 | 99.94 | 99.38 | 99.77 | 7,823 | +0.46(+0.46%) |
Mar 25, 2013 | 99.56 | 100.23 | 98.63 | 99.31 | 52,969 | +0.56(+0.56%) |
Mar 22, 2013 | 98.35 | 99.16 | 98.35 | 98.75 | 37,198 | +1.92(+1.98%) |
Mar 21, 2013 | 96.53 | 97.26 | 96.53 | 96.83 | 54,994 | +0.22(+0.23%) |
Mar 20, 2013 | 96.23 | 96.85 | 96.23 | 96.61 | 18,517 | +0.97(+1.02%) |
Mar 19, 2013 | 96.23 | 96.28 | 94.91 | 95.64 | 35,546 | -1.56(-1.61%) |
Mar 18, 2013 | 96.99 | 97.40 | 96.24 | 97.20 | 40,536 | -2.04(-2.05%) |
Mar 15, 2013 | 98.95 | 99.24 | 98.73 | 99.24 | 24,663 | +1.94(+2.00%) |
Mar 14, 2013 | 97.17 | 97.48 | 96.85 | 97.29 | 38,519 | -0.43(-0.44%) |
Mar 13, 2013 | 97.77 | 97.90 | 97.23 | 97.72 | 52,797 | -2.09(-2.09%) |
Mar 12, 2013 | 99.64 | 99.99 | 99.40 | 99.81 | 22,202 | +0.25(+0.26%) |
Mar 11, 2013 | 98.83 | 99.57 | 98.73 | 99.55 | 32,033 | +0.14(+0.14%) |
Mar 08, 2013 | 99.58 | 99.63 | 98.58 | 99.42 | 17,445 | -0.24(-0.24%) |
Mar 07, 2013 | 99.71 | 100.01 | 99.43 | 99.66 | 50,458 | -0.68(-0.68%) |
Mar 06, 2013 | 101.17 | 101.17 | 99.99 | 100.34 | 45,238 | +0.98(+0.98%) |
Mar 05, 2013 | 99.21 | 99.58 | 98.97 | 99.36 | 108,021 | +2.33(+2.40%) |
Mar 04, 2013 | 96.10 | 97.03 | 96.06 | 97.03 | 25,738 | -0.84(-0.85%) |
Mar 01, 2013 | 97.55 | 98.14 | 97.33 | 97.87 | 20,946 | +0.98(+1.01%) |
Feb 28, 2013 | 97.35 | 97.56 | 96.77 | 96.89 | 26,428 | +0.19(+0.20%) |
Feb 27, 2013 | 95.41 | 96.74 | 95.28 | 96.70 | 17,686 | +0.72(+0.75%) |
Feb 26, 2013 | 96.05 | 96.23 | 95.12 | 95.97 | 28,372 | +0.48(+0.51%) |
Feb 25, 2013 | 96.86 | 97.50 | 95.30 | 95.49 | 49,649 | -0.31(-0.32%) |
Feb 22, 2013 | 95.88 | 95.88 | 94.91 | 95.80 | 34,592 | +3.36(+3.64%) |
Feb 21, 2013 | 94.49 | 94.69 | 91.24 | 92.44 | 193,663 | -3.30(-3.45%) |
Feb 20, 2013 | 97.44 | 97.51 | 95.52 | 95.74 | 29,570 | -1.52(-1.56%) |
Feb 19, 2013 | 96.84 | 97.37 | 96.69 | 97.25 | 68,342 | +4.15(+4.46%) |
Feb 15, 2013 | 93.41 | 93.74 | 92.94 | 93.10 | 26,155 | +0.81(+0.87%) |
Feb 14, 2013 | 91.19 | 92.31 | 91.17 | 92.30 | 30,084 | +1.46(+1.60%) |
Feb 13, 2013 | 90.89 | 91.15 | 90.67 | 90.84 | 47,222 | +1.76(+1.97%) |
Feb 12, 2013 | 88.66 | 89.29 | 88.63 | 89.09 | 34,949 | -0.40(-0.45%) |
Feb 11, 2013 | 89.82 | 90.04 | 89.31 | 89.49 | 22,669 | -0.40(-0.45%) |
Feb 08, 2013 | 89.74 | 89.97 | 89.56 | 89.89 | 24,295 | +0.60(+0.67%) |
Feb 07, 2013 | 89.76 | 89.81 | 88.89 | 89.29 | 37,873 | -1.08(-1.20%) |
Feb 06, 2013 | 89.76 | 90.37 | 89.70 | 90.37 | 23,893 | +0.56(+0.62%) |
Feb 04, 2013 | 90.08 | 90.08 | 89.51 | 89.82 | 43,378 | -1.99(-2.17%) |
Feb 01, 2013 | 91.64 | 91.85 | 91.38 | 91.81 | 34,108 | +0.87(+0.96%) |
Jan 31, 2013 | 90.71 | 91.04 | 90.60 | 90.94 | 21,046 | -0.04(-0.04%) |
Jan 30, 2013 | 91.17 | 91.34 | 90.80 | 90.97 | 34,804 | -0.55(-0.60%) |
Jan 29, 2013 | 90.65 | 91.55 | 90.65 | 91.53 | 33,383 | +2.02(+2.26%) |
Jan 28, 2013 | 89.64 | 89.64 | 89.18 | 89.51 | 32,005 | -0.17(-0.19%) |
Jan 25, 2013 | 89.59 | 89.75 | 89.31 | 89.67 | 31,385 | +1.39(+1.57%) |
Jan 24, 2013 | 88.18 | 88.56 | 87.96 | 88.29 | 29,079 | +0.59(+0.68%) |
Jan 23, 2013 | 87.30 | 87.71 | 87.22 | 87.69 | 17,508 | +0.73(+0.84%) |
Jan 22, 2013 | 86.55 | 86.97 | 86.39 | 86.96 | 20,683 | -0.10(-0.11%) |
Jan 18, 2013 | 86.75 | 87.06 | 86.51 | 87.06 | 18,378 | -0.51(-0.58%) |
Jan 17, 2013 | 87.17 | 87.66 | 87.17 | 87.57 | 20,247 | +0.87(+1.00%) |
Jan 16, 2013 | 86.03 | 86.70 | 86.03 | 86.70 | 26,510 | +0.37(+0.42%) |
Jan 15, 2013 | 85.90 | 86.35 | 85.83 | 86.34 | 18,582 | -0.37(-0.42%) |
Jan 14, 2013 | 86.69 | 86.73 | 86.27 | 86.70 | 11,963 | -0.08(-0.09%) |
Jan 11, 2013 | 87.14 | 87.14 | 86.66 | 86.78 | 12,743 | -0.56(-0.65%) |
Jan 10, 2013 | 87.28 | 87.47 | 86.76 | 87.35 | 34,242 | +1.05(+1.22%) |
Jan 09, 2013 | 86.14 | 86.69 | 85.87 | 86.29 | 36,028 | +0.88(+1.03%) |
Jan 08, 2013 | 85.64 | 85.64 | 85.16 | 85.41 | 20,558 | -0.24(-0.27%) |
Jan 07, 2013 | 85.39 | 85.65 | 85.16 | 85.65 | 36,890 | -0.05(-0.06%) |
Jan 04, 2013 | 85.10 | 85.85 | 84.97 | 85.70 | 27,712 | +0.87(+1.02%) |
Jan 03, 2013 | 85.38 | 85.42 | 84.70 | 84.83 | 27,891 | -0.73(-0.85%) |