Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 107.20 | 107.60 | 105.81 | 107.32 | 0 | -0.37(-0.34%) |
Apr 29, 2013 | 106.81 | 108.17 | 106.55 | 107.69 | 920,103 | +1.25(+1.17%) |
Apr 26, 2013 | 106.15 | 106.69 | 105.34 | 106.44 | 746,857 | +0.31(+0.29%) |
Apr 25, 2013 | 104.17 | 108.99 | 103.99 | 106.13 | 0 | +5.01(+4.95%) |
Apr 24, 2013 | 102.15 | 102.57 | 100.91 | 101.12 | 871,331 | -0.25(-0.25%) |
Apr 23, 2013 | 100.00 | 101.55 | 99.69 | 101.37 | 1,366,745 | +1.89(+1.90%) |
Apr 22, 2013 | 99.17 | 99.75 | 98.80 | 99.48 | 642,874 | +0.12(+0.12%) |
Apr 19, 2013 | 98.56 | 99.82 | 98.37 | 99.36 | 1,243,217 | +0.52(+0.53%) |
Apr 18, 2013 | 99.00 | 99.80 | 98.01 | 98.84 | 840,696 | +0.17(+0.17%) |
Apr 17, 2013 | 99.67 | 99.94 | 97.77 | 98.67 | 1,255,155 | -1.32(-1.32%) |
Apr 16, 2013 | 101.02 | 101.11 | 99.80 | 99.99 | 1,220,583 | +0.00(+0.00%) |
Apr 15, 2013 | 102.88 | 103.14 | 99.56 | 99.99 | 1,272,636 | -3.15(-3.05%) |
Apr 12, 2013 | 104.05 | 104.94 | 102.54 | 103.14 | 998,456 | -0.87(-0.84%) |
Apr 11, 2013 | 103.79 | 105.40 | 103.51 | 104.01 | 1,231,628 | +0.51(+0.49%) |
Apr 10, 2013 | 101.99 | 103.81 | 101.54 | 103.50 | 1,269,600 | +1.44(+1.41%) |
Apr 09, 2013 | 102.38 | 103.08 | 100.80 | 102.06 | 939,329 | -1.85(-1.78%) |
Apr 08, 2013 | 102.91 | 104.16 | 102.91 | 103.91 | 545,837 | +0.86(+0.83%) |
Apr 05, 2013 | 102.88 | 103.19 | 101.75 | 103.05 | 551,399 | -0.72(-0.69%) |
Apr 04, 2013 | 103.32 | 104.21 | 103.27 | 103.77 | 377,385 | +0.29(+0.28%) |
Apr 03, 2013 | 104.28 | 104.63 | 103.21 | 103.48 | 670,460 | -0.90(-0.86%) |
Apr 02, 2013 | 103.30 | 104.90 | 102.76 | 104.38 | 837,249 | +1.68(+1.64%) |
Apr 01, 2013 | 103.13 | 103.40 | 101.60 | 102.70 | 729,139 | +0.26(+0.25%) |
Mar 28, 2013 | 102.58 | 103.10 | 101.86 | 102.44 | 1,629,740 | -0.31(-0.30%) |
Mar 27, 2013 | 102.78 | 103.71 | 102.23 | 102.75 | 636,637 | -0.84(-0.81%) |
Mar 26, 2013 | 103.33 | 103.90 | 102.81 | 103.59 | 767,659 | +0.26(+0.25%) |
Mar 25, 2013 | 103.67 | 104.04 | 102.55 | 103.33 | 867,222 | +0.07(+0.07%) |
Mar 22, 2013 | 103.10 | 103.54 | 102.47 | 103.26 | 625,692 | +0.49(+0.48%) |
Mar 21, 2013 | 103.26 | 103.80 | 101.95 | 102.77 | 797,806 | -0.72(-0.70%) |
Mar 20, 2013 | 103.86 | 104.00 | 103.10 | 103.49 | 741,683 | +0.24(+0.23%) |
Mar 19, 2013 | 104.28 | 104.75 | 102.84 | 103.25 | 787,091 | -1.11(-1.06%) |
Mar 18, 2013 | 103.28 | 105.22 | 103.02 | 104.36 | 869,996 | +0.60(+0.58%) |
Mar 15, 2013 | 103.03 | 104.34 | 102.94 | 103.76 | 1,541,894 | +0.26(+0.25%) |
Mar 14, 2013 | 104.57 | 104.57 | 103.16 | 103.50 | 856,156 | -0.80(-0.77%) |
Mar 13, 2013 | 104.22 | 104.99 | 103.89 | 104.30 | 744,613 | +0.43(+0.41%) |
Mar 12, 2013 | 104.30 | 104.45 | 103.32 | 103.87 | 777,585 | -0.43(-0.41%) |
Mar 11, 2013 | 104.38 | 104.71 | 103.90 | 104.30 | 519,340 | -0.40(-0.38%) |
Mar 08, 2013 | 104.70 | 104.89 | 103.77 | 104.70 | 662,184 | +0.32(+0.31%) |
Mar 07, 2013 | 103.76 | 104.94 | 103.14 | 104.38 | 779,200 | +0.94(+0.91%) |
Mar 06, 2013 | 104.57 | 104.78 | 103.19 | 103.44 | 721,091 | -1.13(-1.08%) |
Mar 05, 2013 | 104.00 | 104.95 | 103.78 | 104.57 | 1,048,201 | +0.96(+0.93%) |
Mar 04, 2013 | 102.67 | 104.26 | 102.34 | 103.61 | 1,163,097 | +0.99(+0.96%) |
Mar 01, 2013 | 101.68 | 102.86 | 101.13 | 102.62 | 1,351,713 | +0.83(+0.82%) |
Feb 28, 2013 | 102.47 | 103.12 | 101.66 | 101.79 | 1,537,840 | -0.46(-0.45%) |
Feb 27, 2013 | 101.74 | 102.79 | 101.01 | 102.25 | 954,497 | +0.49(+0.48%) |
Feb 26, 2013 | 101.35 | 103.00 | 100.55 | 101.76 | 1,205,948 | -0.49(-0.48%) |
Feb 22, 2013 | 101.41 | 102.31 | 100.71 | 102.25 | 953,984 | +1.48(+1.47%) |
Feb 21, 2013 | 101.05 | 101.93 | 100.61 | 100.77 | 1,091,761 | -0.62(-0.61%) |
Feb 20, 2013 | 102.17 | 102.35 | 101.17 | 101.39 | 839,822 | -0.77(-0.75%) |
Feb 19, 2013 | 101.50 | 102.31 | 101.33 | 102.16 | 840,113 | +0.85(+0.84%) |
Feb 15, 2013 | 101.91 | 102.78 | 100.42 | 101.31 | 1,039,744 | -0.37(-0.36%) |
Feb 14, 2013 | 101.60 | 102.24 | 101.26 | 101.68 | 1,131,711 | -0.32(-0.31%) |
Feb 13, 2013 | 101.59 | 103.15 | 101.29 | 102.00 | 978,910 | +0.44(+0.43%) |
Feb 12, 2013 | 102.05 | 102.34 | 100.73 | 101.56 | 1,080,779 | -0.84(-0.82%) |
Feb 11, 2013 | 101.68 | 102.87 | 101.00 | 102.40 | 1,327,198 | +0.83(+0.82%) |
Feb 08, 2013 | 100.66 | 103.66 | 100.64 | 101.57 | 2,285,491 | +1.53(+1.53%) |
Feb 07, 2013 | 100.00 | 102.77 | 99.10 | 100.04 | 4,734,864 | +7.45(+8.05%) |
Feb 06, 2013 | 92.73 | 93.53 | 92.39 | 92.59 | 1,389,579 | -0.04(-0.04%) |
Feb 04, 2013 | 93.31 | 93.59 | 92.21 | 92.63 | 1,099,293 | -0.76(-0.81%) |