Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 95.60 | 95.65 | 95.11 | 95.37 | 329,693 | -0.23(-0.24%) |
Jan 30, 2013 | 96.12 | 96.31 | 95.55 | 95.60 | 256,760 | +0.00(+0.00%) |
Jan 29, 2013 | 95.27 | 95.84 | 95.18 | 95.60 | 370,400 | +0.82(+0.87%) |
Jan 28, 2013 | 95.20 | 95.20 | 94.51 | 94.78 | 416,462 | -1.32(-1.37%) |
Jan 25, 2013 | 96.45 | 96.48 | 95.92 | 96.10 | 372,821 | +0.36(+0.38%) |
Jan 24, 2013 | 94.99 | 96.14 | 94.99 | 95.74 | 521,885 | +1.29(+1.37%) |
Jan 23, 2013 | 94.20 | 94.59 | 94.14 | 94.45 | 422,328 | -0.38(-0.40%) |
Jan 22, 2013 | 94.37 | 94.94 | 94.15 | 94.83 | 558,332 | -1.06(-1.11%) |
Jan 18, 2013 | 95.97 | 96.01 | 95.46 | 95.89 | 517,552 | -0.89(-0.92%) |
Jan 17, 2013 | 95.96 | 97.17 | 95.59 | 96.78 | 744,763 | +2.14(+2.26%) |
Jan 16, 2013 | 94.33 | 95.49 | 94.20 | 94.64 | 700,363 | -1.79(-1.86%) |
Jan 15, 2013 | 95.58 | 96.57 | 95.30 | 96.43 | 1,054,749 | -0.37(-0.38%) |
Jan 14, 2013 | 96.58 | 97.03 | 96.42 | 96.80 | 602,758 | +0.69(+0.72%) |
Jan 11, 2013 | 95.99 | 96.49 | 95.99 | 96.11 | 495,017 | -0.75(-0.77%) |
Jan 10, 2013 | 96.28 | 97.11 | 96.05 | 96.86 | 452,295 | +1.20(+1.25%) |
Jan 09, 2013 | 95.09 | 95.66 | 95.01 | 95.66 | 378,964 | +1.73(+1.84%) |
Jan 08, 2013 | 93.97 | 94.28 | 93.20 | 93.93 | 501,033 | -1.60(-1.67%) |
Jan 07, 2013 | 95.35 | 95.84 | 94.39 | 95.53 | 325,500 | -1.81(-1.86%) |
Jan 04, 2013 | 96.78 | 97.55 | 96.40 | 97.34 | 743,764 | +1.97(+2.07%) |
Jan 03, 2013 | 95.37 | 96.13 | 95.12 | 95.37 | 540,625 | -0.62(-0.65%) |
Jan 02, 2013 | 95.42 | 95.99 | 93.18 | 95.99 | 535,638 | +2.81(+3.02%) |
Dec 31, 2012 | 92.04 | 93.36 | 92.04 | 93.18 | 511,398 | +1.11(+1.21%) |
Dec 28, 2012 | 92.29 | 92.45 | 91.87 | 92.07 | 509,023 | -0.47(-0.51%) |
Dec 27, 2012 | 91.72 | 92.61 | 91.31 | 92.54 | 684,584 | +2.18(+2.41%) |
Dec 26, 2012 | 90.53 | 90.97 | 90.15 | 90.36 | 586,330 | -0.82(-0.90%) |
Dec 24, 2012 | 90.90 | 91.38 | 90.81 | 91.18 | 163,560 | +0.41(+0.45%) |
Dec 21, 2012 | 90.45 | 91.01 | 90.18 | 90.77 | 533,202 | -1.86(-2.01%) |
Dec 20, 2012 | 92.32 | 92.69 | 91.82 | 92.63 | 754,640 | +1.88(+2.07%) |
Dec 19, 2012 | 91.36 | 91.41 | 90.61 | 90.75 | 561,431 | +1.50(+1.68%) |
Dec 18, 2012 | 88.02 | 89.33 | 87.70 | 89.25 | 612,481 | +2.66(+3.07%) |
Dec 17, 2012 | 85.86 | 86.59 | 85.86 | 86.59 | 168,165 | +0.67(+0.78%) |
Dec 14, 2012 | 85.68 | 86.00 | 85.67 | 85.92 | 167,942 | +0.04(+0.05%) |
Dec 13, 2012 | 85.92 | 86.00 | 85.00 | 85.88 | 359,565 | -0.90(-1.04%) |
Dec 12, 2012 | 86.24 | 87.00 | 86.24 | 86.78 | 328,681 | +0.73(+0.85%) |
Dec 11, 2012 | 85.80 | 86.37 | 85.73 | 86.05 | 272,859 | +0.13(+0.15%) |
Dec 10, 2012 | 85.60 | 86.05 | 85.56 | 85.92 | 250,290 | -0.18(-0.21%) |
Dec 07, 2012 | 85.73 | 86.20 | 85.54 | 86.10 | 252,353 | +0.44(+0.51%) |
Dec 06, 2012 | 85.46 | 85.66 | 85.28 | 85.66 | 170,253 | +0.39(+0.46%) |
Dec 05, 2012 | 85.06 | 85.55 | 84.95 | 85.27 | 252,453 | -0.25(-0.29%) |
Dec 04, 2012 | 85.50 | 85.97 | 85.46 | 85.52 | 244,900 | -0.56(-0.65%) |
Nov 30, 2012 | 85.94 | 86.22 | 85.85 | 86.08 | 273,555 | -0.43(-0.50%) |
Nov 29, 2012 | 85.60 | 86.65 | 85.55 | 86.51 | 300,553 | +1.40(+1.64%) |
Nov 28, 2012 | 84.45 | 85.23 | 83.80 | 85.11 | 302,109 | -0.13(-0.15%) |
Nov 27, 2012 | 85.72 | 85.80 | 85.12 | 85.24 | 249,468 | -1.49(-1.72%) |
Nov 26, 2012 | 86.58 | 86.84 | 86.23 | 86.73 | 438,427 | +1.12(+1.31%) |
Nov 23, 2012 | 85.44 | 85.69 | 85.12 | 85.61 | 352,887 | +1.18(+1.40%) |
Nov 21, 2012 | 84.02 | 84.43 | 83.84 | 84.43 | 285,210 | +1.56(+1.88%) |
Nov 20, 2012 | 82.56 | 83.05 | 82.45 | 82.87 | 228,974 | -0.44(-0.53%) |
Nov 19, 2012 | 82.96 | 83.32 | 82.86 | 83.31 | 361,870 | +1.22(+1.49%) |
Nov 16, 2012 | 82.11 | 82.28 | 81.36 | 82.09 | 522,255 | +1.83(+2.28%) |
Nov 15, 2012 | 79.46 | 80.32 | 79.36 | 80.26 | 739,489 | +3.85(+5.04%) |
Nov 14, 2012 | 76.97 | 77.35 | 76.17 | 76.41 | 380,975 | -1.46(-1.87%) |
Nov 13, 2012 | 77.51 | 78.16 | 77.33 | 77.87 | 182,171 | +0.17(+0.22%) |
Nov 12, 2012 | 77.79 | 78.02 | 77.69 | 77.70 | 157,659 | -0.95(-1.21%) |
Nov 09, 2012 | 78.60 | 79.05 | 78.45 | 78.65 | 172,538 | +0.30(+0.38%) |
Nov 08, 2012 | 79.03 | 79.20 | 78.26 | 78.35 | 223,329 | -1.33(-1.67%) |
Nov 07, 2012 | 80.48 | 80.50 | 79.48 | 79.68 | 279,750 | -1.56(-1.92%) |
Nov 06, 2012 | 81.17 | 81.44 | 80.94 | 81.24 | 324,900 | -0.11(-0.14%) |
Nov 05, 2012 | 80.31 | 81.42 | 79.59 | 81.35 | 680,907 | +3.55(+4.56%) |
Nov 02, 2012 | 78.46 | 78.50 | 77.70 | 77.80 | 157,149 | -0.25(-0.32%) |