Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 90.21 | 91.00 | 82.28 | 90.16 | 138,315 | +0.00(+0.00%) |
Jan 30, 2013 | 91.19 | 93.86 | 89.74 | 90.16 | 134,683 | -0.84(-0.92%) |
Jan 29, 2013 | 91.00 | 91.66 | 90.16 | 91.00 | 66,632 | -0.37(-0.40%) |
Jan 28, 2013 | 93.86 | 94.06 | 90.80 | 91.37 | 74,867 | -1.94(-2.08%) |
Jan 25, 2013 | 93.00 | 93.93 | 92.06 | 93.31 | 29,044 | +0.81(+0.88%) |
Jan 24, 2013 | 91.90 | 94.25 | 91.48 | 92.50 | 66,351 | +1.02(+1.11%) |
Jan 23, 2013 | 91.99 | 92.22 | 91.02 | 91.48 | 66,761 | -0.13(-0.14%) |
Jan 22, 2013 | 92.29 | 92.29 | 90.75 | 91.61 | 45,784 | -0.36(-0.39%) |
Jan 18, 2013 | 90.94 | 92.11 | 90.08 | 91.97 | 55,087 | +0.75(+0.82%) |
Jan 17, 2013 | 90.19 | 91.99 | 90.06 | 91.22 | 35,811 | +0.91(+1.01%) |
Jan 16, 2013 | 92.31 | 92.56 | 90.10 | 90.31 | 59,445 | -1.82(-1.98%) |
Jan 15, 2013 | 89.00 | 92.50 | 89.00 | 92.13 | 107,274 | +3.11(+3.49%) |
Jan 14, 2013 | 91.44 | 91.44 | 88.56 | 89.02 | 89,477 | -2.58(-2.82%) |
Jan 11, 2013 | 93.82 | 93.85 | 91.26 | 91.60 | 60,984 | -1.51(-1.62%) |
Jan 10, 2013 | 93.43 | 93.53 | 91.80 | 93.11 | 67,396 | +0.54(+0.58%) |
Jan 09, 2013 | 92.29 | 93.28 | 90.93 | 92.57 | 72,373 | +0.90(+0.98%) |
Jan 08, 2013 | 91.99 | 92.00 | 90.83 | 91.67 | 78,731 | +0.00(+0.00%) |
Jan 07, 2013 | 90.30 | 92.13 | 90.15 | 91.67 | 60,610 | +1.52(+1.69%) |
Jan 04, 2013 | 90.00 | 90.66 | 89.63 | 90.15 | 75,648 | +0.39(+0.43%) |
Jan 03, 2013 | 89.85 | 91.39 | 89.28 | 89.76 | 92,875 | -0.08(-0.09%) |
Jan 02, 2013 | 90.19 | 90.43 | 88.72 | 89.84 | 207,984 | +0.94(+1.06%) |
Dec 31, 2012 | 87.52 | 89.13 | 86.64 | 88.90 | 76,617 | +1.74(+2.00%) |
Dec 28, 2012 | 84.42 | 87.74 | 84.31 | 87.16 | 85,300 | +2.08(+2.44%) |
Dec 27, 2012 | 85.07 | 85.11 | 82.38 | 85.08 | 89,531 | -0.16(-0.19%) |
Dec 26, 2012 | 85.69 | 87.14 | 84.40 | 85.24 | 56,900 | +0.29(+0.34%) |
Dec 24, 2012 | 86.91 | 87.02 | 84.50 | 84.95 | 37,116 | -2.09(-2.40%) |
Dec 21, 2012 | 86.26 | 87.30 | 84.89 | 87.04 | 167,787 | +0.04(+0.05%) |
Dec 20, 2012 | 84.73 | 87.00 | 84.56 | 87.00 | 120,436 | +1.87(+2.20%) |
Dec 19, 2012 | 84.79 | 85.33 | 83.44 | 85.13 | 120,939 | +0.25(+0.29%) |
Dec 18, 2012 | 80.00 | 85.40 | 79.97 | 84.88 | 186,899 | +5.04(+6.31%) |
Dec 17, 2012 | 78.56 | 80.00 | 78.39 | 79.84 | 84,193 | +1.10(+1.40%) |
Dec 14, 2012 | 77.29 | 78.98 | 77.07 | 78.74 | 129,661 | +1.73(+2.25%) |
Dec 13, 2012 | 76.92 | 78.24 | 76.29 | 77.01 | 203,705 | +1.25(+1.65%) |
Dec 12, 2012 | 70.90 | 77.49 | 70.06 | 75.76 | 644,301 | -4.16(-5.21%) |
Dec 11, 2012 | 79.00 | 80.33 | 78.65 | 79.92 | 204,583 | +1.20(+1.52%) |
Dec 10, 2012 | 78.79 | 78.93 | 77.34 | 78.72 | 119,726 | +0.53(+0.68%) |
Dec 07, 2012 | 77.81 | 78.90 | 77.38 | 78.19 | 84,495 | +0.97(+1.26%) |
Dec 06, 2012 | 76.64 | 78.14 | 76.60 | 77.22 | 104,599 | +0.72(+0.94%) |
Dec 05, 2012 | 77.20 | 77.20 | 75.55 | 76.50 | 141,993 | +0.11(+0.14%) |
Dec 04, 2012 | 77.53 | 77.97 | 75.75 | 76.39 | 133,277 | +0.22(+0.29%) |
Nov 30, 2012 | 75.30 | 76.24 | 74.74 | 76.17 | 75,922 | +0.86(+1.14%) |
Nov 29, 2012 | 75.25 | 76.87 | 73.06 | 75.31 | 68,064 | +0.19(+0.25%) |
Nov 28, 2012 | 75.00 | 75.37 | 72.01 | 75.12 | 130,466 | +0.23(+0.31%) |
Nov 27, 2012 | 72.81 | 75.50 | 72.56 | 74.89 | 149,169 | +1.81(+2.48%) |
Nov 26, 2012 | 72.75 | 73.52 | 71.32 | 73.08 | 124,038 | +0.39(+0.54%) |
Nov 23, 2012 | 73.42 | 73.42 | 71.86 | 72.69 | 34,431 | +0.15(+0.21%) |
Nov 21, 2012 | 73.60 | 74.50 | 71.57 | 72.54 | 89,159 | -0.66(-0.90%) |
Nov 20, 2012 | 75.19 | 75.44 | 72.69 | 73.20 | 215,364 | -1.52(-2.03%) |
Nov 19, 2012 | 73.91 | 75.48 | 72.50 | 74.72 | 246,307 | +2.58(+3.58%) |
Nov 16, 2012 | 66.87 | 72.97 | 66.78 | 72.14 | 119,319 | +5.21(+7.78%) |
Nov 15, 2012 | 66.44 | 68.20 | 65.60 | 66.93 | 81,623 | +1.10(+1.67%) |
Nov 14, 2012 | 65.16 | 67.81 | 65.16 | 65.83 | 71,727 | +0.61(+0.94%) |
Nov 13, 2012 | 65.78 | 67.77 | 64.85 | 65.22 | 45,021 | -1.38(-2.07%) |
Nov 12, 2012 | 65.15 | 67.56 | 65.15 | 66.60 | 25,840 | +1.42(+2.18%) |
Nov 09, 2012 | 65.18 | 66.29 | 64.74 | 65.18 | 39,743 | -0.09(-0.14%) |
Nov 08, 2012 | 66.19 | 67.84 | 65.27 | 65.27 | 86,583 | -1.17(-1.76%) |
Nov 07, 2012 | 69.76 | 69.76 | 65.57 | 66.44 | 68,107 | -3.40(-4.87%) |
Nov 06, 2012 | 69.48 | 70.32 | 69.04 | 69.84 | 46,439 | +0.37(+0.53%) |
Nov 05, 2012 | 64.83 | 69.84 | 64.28 | 69.47 | 86,499 | +5.19(+8.07%) |
Nov 02, 2012 | 66.36 | 66.36 | 64.00 | 64.28 | 37,805 | -1.93(-2.91%) |