Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1655 | 1679 | 1651 | 1673 | 0 | +11.56(+0.70%) |
Apr 29, 2013 | 1649 | 1669 | 1646 | 1662 | 0 | +12.21(+0.74%) |
Apr 26, 2013 | 1654 | 1661 | 1640 | 1650 | 0 | -4.92(-0.30%) |
Apr 25, 2013 | 1651 | 1669 | 1641 | 1655 | 0 | +3.91(+0.24%) |
Apr 24, 2013 | 1643 | 1659 | 1635 | 1651 | 0 | +8.00(+0.49%) |
Apr 23, 2013 | 1631 | 1651 | 1623 | 1643 | 0 | +18.69(+1.15%) |
Apr 22, 2013 | 1622 | 1634 | 1606 | 1624 | 0 | +1.00(+0.06%) |
Apr 19, 2013 | 1595 | 1628 | 1597 | 1623 | 0 | +21.35(+1.33%) |
Apr 18, 2013 | 1605 | 1620 | 1590 | 1602 | 0 | -8.85(-0.55%) |
Apr 17, 2013 | 1617 | 1630 | 1597 | 1610 | 0 | -24.73(-1.51%) |
Apr 16, 2013 | 1618 | 1643 | 1610 | 1635 | 0 | +22.99(+1.43%) |
Apr 15, 2013 | 1638 | 1653 | 1609 | 1612 | 0 | -42.77(-2.58%) |
Apr 12, 2013 | 1645 | 1664 | 1641 | 1655 | 0 | -6.51(-0.39%) |
Apr 11, 2013 | 1649 | 1674 | 1647 | 1661 | 0 | +8.09(+0.49%) |
Apr 10, 2013 | 1634 | 1660 | 1634 | 1653 | 0 | +19.17(+1.17%) |
Apr 09, 2013 | 1628 | 1647 | 1620 | 1634 | 0 | -3.16(-0.19%) |
Apr 08, 2013 | 1607 | 1641 | 1611 | 1637 | 0 | +17.01(+1.05%) |
Apr 05, 2013 | 1595 | 1626 | 1594 | 1620 | 0 | +0.16(+0.01%) |
Apr 04, 2013 | 1598 | 1627 | 1599 | 1620 | 0 | +17.07(+1.06%) |
Apr 03, 2013 | 1613 | 1629 | 1595 | 1603 | 0 | -20.48(-1.26%) |
Apr 02, 2013 | 1623 | 1638 | 1613 | 1624 | 0 | +6.01(+0.37%) |
Apr 01, 2013 | 1610 | 1633 | 1606 | 1618 | 0 | -10.24(-0.63%) |
Mar 28, 2013 | 288.23 | 1629 | 1626 | 1628 | 0 | +5.00(+0.31%) |
Mar 27, 2013 | 1602 | 1628 | 1605 | 1623 | 0 | -1.58(-0.10%) |
Mar 26, 2013 | 1610 | 1632 | 1609 | 1624 | 0 | +9.58(+0.59%) |
Mar 25, 2013 | 1609 | 1631 | 1605 | 1615 | 0 | -2.92(-0.18%) |
Mar 22, 2013 | 1600 | 1626 | 1605 | 1618 | 0 | +8.25(+0.51%) |
Mar 21, 2013 | 1608 | 1629 | 1602 | 1609 | 0 | -12.77(-0.79%) |
Mar 20, 2013 | 1612 | 1631 | 1608 | 1622 | 0 | +11.27(+0.70%) |
Mar 19, 2013 | 1614 | 1629 | 1599 | 1611 | 0 | -7.11(-0.44%) |
Mar 18, 2013 | 1598 | 1630 | 1604 | 1618 | 0 | -10.86(-0.67%) |
Mar 15, 2013 | 1619 | 1638 | 1614 | 1629 | 0 | +0.46(+0.03%) |
Mar 14, 2013 | 1613 | 1636 | 1614 | 1628 | 0 | +9.36(+0.58%) |
Mar 13, 2013 | 1612 | 1627 | 1606 | 1619 | 0 | +4.61(+0.29%) |
Mar 12, 2013 | 1611 | 1627 | 1606 | 1615 | 0 | -6.72(-0.41%) |
Mar 11, 2013 | 1598 | 1628 | 1605 | 1621 | 0 | +6.22(+0.39%) |
Mar 08, 2013 | 1611 | 1627 | 1600 | 1615 | 0 | +5.65(+0.35%) |
Mar 07, 2013 | 1601 | 1620 | 1597 | 1609 | 0 | +2.90(+0.18%) |
Mar 06, 2013 | 1595 | 1620 | 1595 | 1606 | 0 | +2.43(+0.15%) |
Mar 05, 2013 | 1595 | 1615 | 1589 | 1604 | 0 | +12.89(+0.81%) |
Mar 04, 2013 | 1567 | 1597 | 1569 | 1591 | 0 | +11.82(+0.75%) |
Mar 01, 2013 | 1558 | 1587 | 1554 | 1579 | 0 | +2.91(+0.18%) |
Feb 28, 2013 | 1574 | 1590 | 1567 | 1576 | 0 | +0.00(+0.00%) |
Feb 27, 2013 | 1550 | 1584 | 1554 | 1576 | 0 | +14.24(+0.91%) |
Feb 26, 2013 | 1549 | 1573 | 1545 | 1562 | 0 | -21.86(-1.38%) |
Feb 22, 2013 | 1573 | 1590 | 1568 | 1584 | 0 | +16.27(+1.04%) |
Feb 21, 2013 | 1574 | 1586 | 1556 | 1568 | 0 | -13.32(-0.84%) |
Feb 20, 2013 | 1591 | 1607 | 1577 | 1581 | 0 | -8.48(-0.53%) |
Feb 18, 2013 | 203.01 | 1591 | 1588 | 1590 | 0 | -0.06(-0.00%) |
Feb 15, 2013 | 1581 | 1603 | 1578 | 1590 | 0 | -3.09(-0.19%) |
Feb 14, 2013 | 1579 | 1601 | 1579 | 1593 | 0 | +0.16(+0.01%) |
Feb 13, 2013 | 1587 | 1604 | 1581 | 1593 | 0 | +1.33(+0.08%) |
Feb 12, 2013 | 1576 | 1598 | 1575 | 1591 | 0 | +9.80(+0.62%) |
Feb 11, 2013 | 1571 | 1590 | 1569 | 1581 | 0 | +3.05(+0.19%) |
Feb 08, 2013 | 1566 | 1586 | 1565 | 1578 | 0 | +7.02(+0.45%) |
Feb 07, 2013 | 1571 | 1586 | 1558 | 1571 | 0 | -5.38(-0.34%) |
Feb 06, 2013 | 1557 | 1583 | 1557 | 1577 | 0 | +13.29(+0.85%) |
Feb 04, 2013 | 1563 | 1578 | 1555 | 1563 | 0 | -13.91(-0.88%) |