Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 98.12 | 98.39 | 96.57 | 97.32 | 104,323 | -2.72(-2.72%) |
Feb 27, 2013 | 96.75 | 101.00 | 96.75 | 100.04 | 71,085 | +3.29(+3.40%) |
Feb 26, 2013 | 98.31 | 99.73 | 96.05 | 96.75 | 129,909 | -4.97(-4.89%) |
Feb 22, 2013 | 101.03 | 103.07 | 100.22 | 101.72 | 79,687 | +1.32(+1.31%) |
Feb 21, 2013 | 105.27 | 106.36 | 100.02 | 100.40 | 105,746 | -6.09(-5.72%) |
Feb 20, 2013 | 110.00 | 111.16 | 106.32 | 106.49 | 117,949 | -3.25(-2.96%) |
Feb 19, 2013 | 104.44 | 111.69 | 104.44 | 109.74 | 166,035 | +6.39(+6.18%) |
Feb 15, 2013 | 105.63 | 105.63 | 102.60 | 103.35 | 90,867 | -1.94(-1.84%) |
Feb 14, 2013 | 103.84 | 106.49 | 103.31 | 105.29 | 104,192 | +0.30(+0.29%) |
Feb 13, 2013 | 106.23 | 106.61 | 104.78 | 104.99 | 107,993 | -0.90(-0.85%) |
Feb 12, 2013 | 107.65 | 107.81 | 105.50 | 105.89 | 244,270 | -1.45(-1.35%) |
Feb 11, 2013 | 109.78 | 109.78 | 105.33 | 107.34 | 125,384 | -2.15(-1.96%) |
Feb 08, 2013 | 111.33 | 111.33 | 107.28 | 109.49 | 132,104 | -0.71(-0.64%) |
Feb 07, 2013 | 99.20 | 113.73 | 98.13 | 110.20 | 519,009 | +16.38(+17.46%) |
Feb 06, 2013 | 92.82 | 94.94 | 91.73 | 93.82 | 118,012 | +0.91(+0.98%) |
Feb 04, 2013 | 92.20 | 93.87 | 90.60 | 92.91 | 142,257 | +1.02(+1.11%) |
Feb 01, 2013 | 92.07 | 92.50 | 89.49 | 91.89 | 55,647 | +1.73(+1.92%) |
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%) |