Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 98.49 | 98.88 | 97.93 | 98.75 | 508,311 | +0.36(+0.37%) |
Apr 29, 2013 | 98.28 | 98.66 | 98.01 | 98.39 | 1,456,776 | +0.52(+0.53%) |
Apr 26, 2013 | 97.97 | 98.20 | 97.56 | 97.87 | 730,513 | -0.33(-0.34%) |
Apr 25, 2013 | 97.59 | 98.71 | 97.36 | 98.20 | 1,199,078 | +0.95(+0.98%) |
Apr 24, 2013 | 96.95 | 97.32 | 96.41 | 97.25 | 1,279,862 | +0.32(+0.33%) |
Apr 23, 2013 | 96.25 | 96.99 | 95.75 | 96.93 | 807,877 | +1.41(+1.48%) |
Apr 22, 2013 | 95.35 | 95.75 | 93.81 | 95.52 | 1,089,090 | +0.31(+0.33%) |
Apr 19, 2013 | 94.59 | 95.32 | 93.77 | 95.20 | 417,152 | +1.08(+1.15%) |
Apr 18, 2013 | 95.04 | 95.19 | 93.70 | 94.12 | 1,034,174 | -0.71(-0.75%) |
Apr 17, 2013 | 95.73 | 95.73 | 93.87 | 94.83 | 958,774 | -1.54(-1.60%) |
Apr 16, 2013 | 95.45 | 96.54 | 95.09 | 96.37 | 632,073 | +1.70(+1.79%) |
Apr 15, 2013 | 97.76 | 97.76 | 94.33 | 94.68 | 1,544,340 | -3.53(-3.60%) |
Apr 12, 2013 | 98.19 | 98.53 | 97.42 | 98.21 | 697,802 | -0.37(-0.37%) |
Apr 11, 2013 | 98.39 | 99.24 | 98.33 | 98.58 | 530,408 | +0.08(+0.08%) |
Apr 10, 2013 | 96.97 | 98.65 | 96.89 | 98.50 | 750,841 | +1.71(+1.76%) |
Apr 09, 2013 | 97.09 | 97.25 | 96.47 | 96.79 | 1,254,279 | -0.09(-0.10%) |
Apr 08, 2013 | 96.07 | 96.95 | 95.86 | 96.88 | 3,127,277 | +0.68(+0.71%) |
Apr 05, 2013 | 95.04 | 96.23 | 94.80 | 96.20 | 1,237,553 | -0.38(-0.39%) |
Apr 04, 2013 | 95.97 | 96.60 | 95.60 | 96.58 | 2,341,905 | +0.74(+0.77%) |
Apr 03, 2013 | 97.92 | 97.92 | 95.52 | 95.84 | 1,798,479 | -1.79(-1.83%) |
Apr 02, 2013 | 98.75 | 98.88 | 97.42 | 97.63 | 1,544,334 | -0.39(-0.40%) |
Apr 01, 2013 | 99.27 | 99.46 | 97.55 | 98.02 | 1,320,317 | -1.32(-1.33%) |
Mar 28, 2013 | 99.61 | 99.64 | 99.06 | 99.34 | 1,178,170 | +0.18(+0.19%) |
Mar 27, 2013 | 98.38 | 99.20 | 97.92 | 99.15 | 1,101,640 | +0.10(+0.10%) |
Mar 26, 2013 | 99.15 | 99.29 | 98.50 | 99.05 | 444,038 | +0.35(+0.36%) |
Mar 25, 2013 | 99.11 | 99.60 | 97.99 | 98.70 | 885,106 | -0.03(-0.03%) |
Mar 22, 2013 | 98.88 | 98.92 | 98.47 | 98.73 | 795,391 | +0.26(+0.26%) |
Mar 21, 2013 | 98.68 | 99.05 | 98.05 | 98.47 | 611,379 | -0.89(-0.90%) |
Mar 20, 2013 | 98.82 | 99.38 | 98.82 | 99.36 | 493,553 | +1.04(+1.06%) |
Mar 19, 2013 | 98.98 | 99.30 | 97.41 | 98.32 | 787,035 | -0.53(-0.53%) |
Mar 18, 2013 | 98.10 | 99.21 | 98.09 | 98.85 | 1,517,714 | -0.37(-0.37%) |
Mar 15, 2013 | 99.47 | 99.52 | 99.00 | 99.21 | 967,748 | -0.30(-0.31%) |
Mar 14, 2013 | 98.94 | 99.53 | 98.77 | 99.52 | 516,787 | +0.83(+0.84%) |
Mar 13, 2013 | 98.42 | 98.90 | 98.11 | 98.69 | 465,592 | +0.29(+0.30%) |
Mar 12, 2013 | 98.46 | 98.61 | 98.04 | 98.39 | 342,091 | -0.19(-0.20%) |
Mar 11, 2013 | 98.36 | 98.59 | 98.20 | 98.59 | 340,620 | -0.02(-0.02%) |
Mar 08, 2013 | 98.32 | 98.62 | 97.50 | 98.61 | 2,480,597 | +1.10(+1.12%) |
Mar 07, 2013 | 97.09 | 97.54 | 96.92 | 97.51 | 696,475 | +0.43(+0.45%) |
Mar 06, 2013 | 97.09 | 97.25 | 96.73 | 97.08 | 710,456 | +0.30(+0.31%) |
Mar 05, 2013 | 95.95 | 96.85 | 95.95 | 96.77 | 937,310 | +1.25(+1.31%) |
Mar 04, 2013 | 94.79 | 95.53 | 94.50 | 95.52 | 366,426 | +0.36(+0.38%) |
Mar 01, 2013 | 94.01 | 95.33 | 93.37 | 95.16 | 925,687 | +0.59(+0.62%) |
Feb 28, 2013 | 94.65 | 95.14 | 94.36 | 94.57 | 474,304 | +0.20(+0.21%) |
Feb 27, 2013 | 93.27 | 94.91 | 93.27 | 94.37 | 775,675 | +1.05(+1.13%) |
Feb 26, 2013 | 93.45 | 93.80 | 92.71 | 93.32 | 1,188,781 | +0.23(+0.25%) |
Feb 25, 2013 | 95.59 | 95.59 | 93.04 | 93.09 | 476,467 | -2.10(-2.21%) |
Feb 22, 2013 | 94.51 | 95.19 | 94.44 | 95.19 | 767,982 | +1.20(+1.27%) |
Feb 21, 2013 | 94.94 | 94.97 | 93.35 | 93.99 | 1,244,083 | -1.02(-1.08%) |
Feb 20, 2013 | 96.74 | 96.75 | 94.88 | 95.01 | 1,230,242 | -1.62(-1.68%) |
Feb 19, 2013 | 95.91 | 96.64 | 95.87 | 96.64 | 908,899 | +0.89(+0.93%) |
Feb 15, 2013 | 95.75 | 96.14 | 95.52 | 95.74 | 928,721 | -0.02(-0.02%) |
Feb 14, 2013 | 95.18 | 95.94 | 95.14 | 95.76 | 653,672 | +0.34(+0.36%) |
Feb 13, 2013 | 95.14 | 95.54 | 94.93 | 95.42 | 643,373 | +0.37(+0.39%) |
Feb 12, 2013 | 94.93 | 95.24 | 94.82 | 95.05 | 229,625 | +0.24(+0.25%) |
Feb 11, 2013 | 94.93 | 94.98 | 94.42 | 94.81 | 368,500 | -0.16(-0.16%) |
Feb 08, 2013 | 94.40 | 95.11 | 94.31 | 94.97 | 1,143,940 | +0.74(+0.78%) |
Feb 07, 2013 | 94.59 | 94.77 | 93.65 | 94.23 | 2,306,188 | -0.45(-0.48%) |
Feb 06, 2013 | 93.86 | 94.73 | 93.72 | 94.68 | 594,177 | +1.28(+1.37%) |
Feb 04, 2013 | 93.92 | 94.29 | 93.25 | 93.40 | 532,098 | -1.09(-1.15%) |