Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 112.67 | 114.08 | 112.35 | 113.12 | 498,174 | +0.62(+0.55%) |
Mar 27, 2013 | 111.66 | 112.84 | 111.27 | 112.50 | 534,000 | -0.50(-0.44%) |
Mar 26, 2013 | 111.35 | 113.25 | 111.35 | 113.00 | 769,096 | +2.09(+1.88%) |
Mar 25, 2013 | 110.86 | 113.35 | 110.13 | 110.91 | 523,503 | +0.50(+0.45%) |
Mar 22, 2013 | 111.91 | 112.57 | 110.13 | 110.41 | 640,991 | -0.88(-0.79%) |
Mar 21, 2013 | 113.38 | 114.06 | 110.88 | 111.29 | 548,245 | -3.30(-2.88%) |
Mar 20, 2013 | 113.59 | 115.32 | 113.14 | 114.59 | 773,794 | +1.95(+1.73%) |
Mar 19, 2013 | 114.54 | 115.00 | 111.36 | 112.64 | 723,407 | -1.32(-1.16%) |
Mar 18, 2013 | 112.03 | 114.59 | 111.72 | 113.96 | 710,661 | +0.34(+0.30%) |
Mar 15, 2013 | 113.30 | 114.16 | 112.75 | 113.62 | 1,276,218 | +0.10(+0.09%) |
Mar 14, 2013 | 112.74 | 113.54 | 112.39 | 113.52 | 752,669 | +0.93(+0.83%) |
Mar 13, 2013 | 112.50 | 113.27 | 112.11 | 112.59 | 733,857 | +0.10(+0.09%) |
Mar 12, 2013 | 112.75 | 112.92 | 111.74 | 112.49 | 660,143 | -0.28(-0.25%) |
Mar 11, 2013 | 112.20 | 113.45 | 112.09 | 112.77 | 676,879 | +0.47(+0.42%) |
Mar 08, 2013 | 113.15 | 113.73 | 111.23 | 112.30 | 566,798 | +0.34(+0.30%) |
Mar 07, 2013 | 111.28 | 112.25 | 110.77 | 111.96 | 621,263 | +0.60(+0.54%) |
Mar 06, 2013 | 110.54 | 111.86 | 110.13 | 111.36 | 941,216 | +1.11(+1.01%) |
Mar 05, 2013 | 108.24 | 110.50 | 108.24 | 110.25 | 1,020,981 | +2.20(+2.04%) |
Mar 04, 2013 | 105.96 | 109.22 | 105.96 | 108.05 | 1,052,376 | +1.62(+1.52%) |
Mar 01, 2013 | 105.08 | 107.39 | 104.28 | 106.43 | 802,165 | +0.41(+0.39%) |
Feb 28, 2013 | 106.81 | 107.15 | 105.71 | 106.02 | 769,506 | -0.13(-0.12%) |
Feb 27, 2013 | 104.52 | 107.52 | 104.34 | 106.15 | 772,061 | +1.54(+1.47%) |
Feb 26, 2013 | 101.71 | 104.87 | 101.41 | 104.61 | 858,275 | +3.11(+3.06%) |
Feb 25, 2013 | 107.60 | 107.99 | 101.26 | 101.50 | 1,435,004 | -5.24(-4.91%) |
Feb 22, 2013 | 102.22 | 107.01 | 102.11 | 106.74 | 2,146,874 | +4.53(+4.43%) |
Feb 21, 2013 | 104.00 | 105.00 | 100.96 | 102.21 | 1,759,051 | -1.29(-1.25%) |
Feb 20, 2013 | 108.50 | 108.70 | 103.45 | 103.50 | 1,440,013 | -5.28(-4.85%) |
Feb 19, 2013 | 107.76 | 109.30 | 106.92 | 108.78 | 516,412 | +0.98(+0.91%) |
Feb 15, 2013 | 107.03 | 108.92 | 107.03 | 107.80 | 656,210 | +0.75(+0.70%) |
Feb 14, 2013 | 107.34 | 108.80 | 106.86 | 107.05 | 448,157 | -0.52(-0.48%) |
Feb 13, 2013 | 106.48 | 107.64 | 105.99 | 107.57 | 689,895 | +1.19(+1.12%) |
Feb 12, 2013 | 104.91 | 107.21 | 104.76 | 106.38 | 557,782 | +1.54(+1.47%) |
Feb 11, 2013 | 103.04 | 104.99 | 102.86 | 104.84 | 645,477 | +1.73(+1.68%) |
Feb 08, 2013 | 101.73 | 103.27 | 101.73 | 103.11 | 353,622 | +1.37(+1.35%) |
Feb 07, 2013 | 103.17 | 103.17 | 100.52 | 101.74 | 720,971 | -0.97(-0.94%) |
Feb 06, 2013 | 102.74 | 103.17 | 101.73 | 102.71 | 388,046 | +0.44(+0.43%) |
Feb 04, 2013 | 101.46 | 103.18 | 101.40 | 102.27 | 324,891 | -0.15(-0.15%) |
Feb 01, 2013 | 102.65 | 105.00 | 102.31 | 102.42 | 658,351 | +0.76(+0.75%) |
Jan 31, 2013 | 101.50 | 102.33 | 100.63 | 101.66 | 630,933 | -0.33(-0.32%) |
Jan 30, 2013 | 104.75 | 105.26 | 101.69 | 101.99 | 747,050 | -2.57(-2.46%) |
Jan 29, 2013 | 103.67 | 104.82 | 102.74 | 104.56 | 657,620 | +1.79(+1.74%) |
Jan 28, 2013 | 102.47 | 103.93 | 102.14 | 102.77 | 754,400 | +0.30(+0.29%) |
Jan 25, 2013 | 100.96 | 102.52 | 100.13 | 102.47 | 749,827 | +1.77(+1.76%) |
Jan 24, 2013 | 98.40 | 101.20 | 98.40 | 100.70 | 1,208,862 | +1.87(+1.89%) |
Jan 23, 2013 | 97.00 | 98.85 | 96.94 | 98.83 | 559,725 | +1.68(+1.73%) |
Jan 22, 2013 | 98.47 | 98.47 | 96.70 | 97.15 | 538,589 | +0.85(+0.88%) |
Jan 18, 2013 | 97.19 | 97.29 | 95.38 | 96.30 | 376,649 | -0.58(-0.60%) |
Jan 17, 2013 | 95.11 | 97.05 | 94.69 | 96.88 | 839,761 | +3.28(+3.50%) |
Jan 16, 2013 | 93.86 | 94.57 | 93.43 | 93.60 | 186,255 | -0.56(-0.59%) |
Jan 15, 2013 | 93.45 | 94.32 | 93.45 | 94.16 | 564,750 | +0.08(+0.09%) |
Jan 14, 2013 | 94.17 | 94.82 | 93.59 | 94.08 | 454,028 | -0.15(-0.16%) |
Jan 11, 2013 | 94.85 | 95.61 | 93.72 | 94.23 | 385,446 | -0.20(-0.21%) |
Jan 10, 2013 | 95.00 | 95.00 | 93.38 | 94.43 | 912,358 | -0.10(-0.11%) |
Jan 09, 2013 | 93.71 | 94.78 | 93.46 | 94.53 | 731,423 | +1.23(+1.32%) |
Jan 08, 2013 | 92.71 | 93.39 | 91.30 | 93.30 | 844,939 | +0.56(+0.60%) |
Jan 07, 2013 | 93.43 | 93.73 | 92.36 | 92.74 | 585,126 | -0.78(-0.83%) |
Jan 04, 2013 | 93.32 | 94.09 | 93.15 | 93.52 | 700,687 | +0.25(+0.27%) |
Jan 03, 2013 | 93.00 | 94.15 | 92.66 | 93.27 | 808,982 | +0.10(+0.11%) |