Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 107.10 | 107.37 | 106.04 | 106.99 | 496,522 | -0.19(-0.18%) |
Mar 27, 2013 | 106.59 | 107.27 | 106.43 | 107.18 | 317,268 | +0.40(+0.37%) |
Mar 26, 2013 | 105.87 | 107.16 | 105.51 | 106.78 | 314,586 | +1.43(+1.36%) |
Mar 25, 2013 | 105.86 | 105.89 | 104.96 | 105.35 | 480,534 | -0.34(-0.32%) |
Mar 22, 2013 | 106.27 | 106.55 | 105.32 | 105.69 | 348,891 | -0.23(-0.21%) |
Mar 21, 2013 | 106.40 | 107.19 | 105.71 | 105.92 | 250,274 | -0.88(-0.82%) |
Mar 20, 2013 | 107.42 | 107.42 | 106.19 | 106.80 | 262,044 | -0.36(-0.34%) |
Mar 19, 2013 | 107.00 | 107.79 | 106.58 | 107.16 | 426,358 | +0.17(+0.16%) |
Mar 18, 2013 | 106.96 | 107.39 | 106.07 | 106.99 | 491,922 | -0.55(-0.51%) |
Mar 15, 2013 | 106.57 | 107.59 | 106.24 | 107.54 | 719,474 | +1.04(+0.97%) |
Mar 14, 2013 | 105.50 | 106.89 | 105.47 | 106.50 | 247,787 | +0.80(+0.76%) |
Mar 13, 2013 | 105.63 | 106.26 | 104.92 | 105.70 | 278,359 | +0.24(+0.23%) |
Mar 12, 2013 | 105.52 | 106.02 | 104.81 | 105.46 | 217,016 | -0.18(-0.17%) |
Mar 11, 2013 | 105.74 | 105.84 | 104.99 | 105.64 | 207,575 | -0.11(-0.11%) |
Mar 08, 2013 | 105.86 | 106.14 | 104.21 | 105.75 | 316,848 | +0.30(+0.29%) |
Mar 07, 2013 | 106.28 | 106.67 | 105.09 | 105.45 | 330,451 | -0.82(-0.78%) |
Mar 06, 2013 | 106.47 | 106.47 | 105.10 | 106.27 | 233,267 | -0.01(-0.01%) |
Mar 05, 2013 | 104.88 | 106.28 | 104.28 | 106.28 | 419,936 | +1.61(+1.53%) |
Mar 04, 2013 | 104.93 | 105.27 | 103.70 | 104.67 | 415,876 | -0.51(-0.48%) |
Mar 01, 2013 | 104.66 | 105.35 | 103.64 | 105.18 | 652,106 | +0.18(+0.17%) |
Feb 28, 2013 | 105.51 | 105.73 | 105.00 | 105.00 | 542,627 | -0.53(-0.50%) |
Feb 27, 2013 | 105.52 | 106.13 | 105.09 | 105.53 | 216,498 | -0.08(-0.07%) |
Feb 26, 2013 | 105.81 | 106.14 | 104.88 | 105.61 | 391,025 | +0.29(+0.27%) |
Feb 25, 2013 | 106.75 | 107.05 | 105.32 | 105.32 | 306,756 | -1.44(-1.35%) |
Feb 22, 2013 | 106.74 | 107.21 | 106.29 | 106.76 | 333,601 | +0.16(+0.15%) |
Feb 21, 2013 | 107.50 | 107.91 | 106.38 | 106.60 | 390,531 | -0.81(-0.75%) |
Feb 20, 2013 | 108.26 | 108.76 | 107.41 | 107.41 | 276,625 | -0.87(-0.81%) |
Feb 19, 2013 | 107.32 | 108.29 | 106.86 | 108.29 | 445,689 | +1.38(+1.29%) |
Feb 15, 2013 | 107.47 | 107.52 | 106.81 | 106.91 | 368,982 | -0.56(-0.52%) |
Feb 14, 2013 | 107.55 | 108.20 | 107.17 | 107.47 | 170,294 | -0.25(-0.24%) |
Feb 13, 2013 | 108.03 | 108.03 | 107.27 | 107.72 | 286,051 | +0.14(+0.13%) |
Feb 12, 2013 | 107.17 | 107.74 | 106.85 | 107.58 | 533,400 | +0.56(+0.52%) |
Feb 11, 2013 | 107.00 | 107.50 | 106.92 | 107.02 | 405,387 | +0.00(+0.00%) |
Feb 08, 2013 | 106.47 | 107.32 | 106.20 | 107.02 | 338,251 | +0.97(+0.91%) |
Feb 07, 2013 | 106.61 | 107.01 | 105.76 | 106.06 | 646,825 | -0.51(-0.48%) |
Feb 06, 2013 | 107.55 | 108.29 | 106.51 | 106.57 | 524,448 | -1.68(-1.55%) |
Feb 04, 2013 | 108.53 | 109.03 | 107.79 | 108.24 | 410,616 | -0.49(-0.45%) |
Feb 01, 2013 | 108.58 | 109.38 | 108.05 | 108.73 | 594,854 | +0.35(+0.32%) |
Jan 31, 2013 | 108.33 | 108.86 | 107.07 | 108.38 | 739,211 | +0.27(+0.25%) |
Jan 30, 2013 | 108.92 | 109.36 | 107.86 | 108.11 | 282,285 | -1.16(-1.06%) |
Jan 29, 2013 | 108.74 | 109.44 | 108.68 | 109.27 | 190,183 | +0.37(+0.34%) |
Jan 28, 2013 | 108.94 | 109.34 | 108.31 | 108.91 | 197,825 | +0.18(+0.17%) |
Jan 25, 2013 | 109.05 | 109.49 | 108.27 | 108.72 | 324,910 | -0.11(-0.10%) |
Jan 24, 2013 | 109.08 | 110.20 | 108.01 | 108.84 | 292,913 | +0.01(+0.01%) |
Jan 23, 2013 | 108.30 | 109.29 | 108.16 | 108.83 | 380,390 | +0.42(+0.39%) |
Jan 22, 2013 | 107.45 | 108.83 | 107.45 | 108.41 | 409,663 | +0.72(+0.67%) |
Jan 18, 2013 | 107.83 | 107.95 | 107.11 | 107.69 | 277,772 | +0.10(+0.09%) |
Jan 17, 2013 | 107.83 | 108.38 | 107.53 | 107.59 | 321,290 | -0.11(-0.10%) |
Jan 16, 2013 | 107.92 | 108.13 | 107.46 | 107.70 | 116,266 | -0.23(-0.21%) |
Jan 15, 2013 | 107.33 | 108.00 | 106.93 | 107.93 | 259,279 | +0.91(+0.85%) |
Jan 14, 2013 | 106.52 | 107.26 | 106.52 | 107.02 | 181,754 | +0.52(+0.49%) |
Jan 11, 2013 | 106.97 | 107.31 | 106.06 | 106.50 | 361,856 | -0.11(-0.10%) |
Jan 10, 2013 | 107.38 | 107.65 | 106.06 | 106.60 | 474,813 | +0.72(+0.68%) |
Jan 09, 2013 | 105.59 | 106.14 | 105.14 | 105.88 | 431,043 | +0.39(+0.37%) |
Jan 08, 2013 | 105.01 | 105.71 | 105.01 | 105.49 | 241,040 | +0.36(+0.34%) |
Jan 07, 2013 | 104.66 | 105.47 | 104.52 | 105.13 | 203,546 | +0.18(+0.17%) |
Jan 04, 2013 | 104.97 | 105.16 | 104.45 | 104.95 | 213,059 | +0.11(+0.11%) |
Jan 03, 2013 | 104.64 | 105.31 | 104.30 | 104.84 | 377,673 | +0.36(+0.34%) |