Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 130.24 | 130.84 | 129.29 | 130.07 | 44,203 | -0.17(-0.13%) |
Apr 29, 2013 | 129.55 | 130.41 | 128.61 | 130.24 | 43,215 | +2.49(+1.95%) |
Apr 26, 2013 | 129.55 | 128.52 | 126.98 | 127.75 | 29,718 | -0.43(-0.33%) |
Apr 25, 2013 | 128.26 | 129.47 | 127.41 | 128.18 | 56,266 | +1.03(+0.81%) |
Apr 24, 2013 | 126.21 | 127.75 | 126.21 | 127.15 | 52,377 | +1.20(+0.95%) |
Apr 23, 2013 | 125.52 | 126.55 | 125.09 | 125.95 | 26,110 | +0.60(+0.48%) |
Apr 22, 2013 | 124.40 | 125.69 | 123.89 | 125.35 | 39,578 | +1.89(+1.53%) |
Apr 19, 2013 | 123.29 | 123.89 | 122.26 | 123.46 | 16,491 | +0.43(+0.35%) |
Apr 18, 2013 | 122.26 | 123.63 | 121.96 | 123.03 | 35,477 | +1.03(+0.84%) |
Apr 17, 2013 | 122.69 | 124.32 | 120.29 | 122.00 | 39,407 | -0.69(-0.56%) |
Apr 16, 2013 | 122.09 | 123.12 | 121.06 | 122.69 | 36,318 | +3.43(+2.88%) |
Apr 15, 2013 | 124.23 | 124.23 | 119.08 | 119.26 | 44,428 | -4.98(-4.01%) |
Apr 12, 2013 | 124.40 | 125.01 | 123.29 | 124.23 | 37,397 | +0.00(+0.00%) |
Apr 11, 2013 | 123.80 | 124.75 | 122.77 | 124.23 | 28,236 | +0.43(+0.35%) |
Apr 10, 2013 | 123.55 | 124.40 | 122.35 | 123.80 | 28,281 | +0.34(+0.28%) |
Apr 09, 2013 | 122.17 | 124.40 | 121.49 | 123.46 | 31,782 | +1.89(+1.55%) |
Apr 08, 2013 | 120.54 | 121.75 | 119.17 | 121.57 | 32,678 | +1.46(+1.21%) |
Apr 05, 2013 | 117.45 | 120.20 | 114.62 | 120.11 | 52,276 | +2.66(+2.26%) |
Apr 04, 2013 | 119.00 | 119.69 | 117.11 | 117.45 | 40,850 | -1.20(-1.01%) |
Apr 03, 2013 | 120.92 | 121.66 | 117.63 | 118.66 | 40,810 | -2.14(-1.78%) |
Apr 02, 2013 | 123.20 | 123.20 | 120.54 | 120.80 | 38,497 | -1.11(-0.91%) |
Apr 01, 2013 | 124.92 | 124.92 | 121.83 | 121.92 | 38,212 | -2.32(-1.87%) |
Mar 28, 2013 | 123.89 | 124.49 | 122.86 | 124.23 | 44,614 | +0.34(+0.28%) |
Mar 27, 2013 | 122.34 | 123.89 | 121.67 | 123.89 | 28,425 | +1.63(+1.33%) |
Mar 26, 2013 | 123.12 | 123.12 | 121.58 | 122.26 | 20,222 | -0.77(-0.63%) |
Mar 25, 2013 | 123.97 | 124.23 | 121.32 | 123.03 | 34,216 | +0.00(+0.00%) |
Mar 22, 2013 | 122.26 | 123.97 | 121.92 | 123.03 | 52,659 | +1.46(+1.20%) |
Mar 21, 2013 | 119.51 | 123.12 | 119.34 | 121.57 | 42,415 | +1.89(+1.58%) |
Mar 20, 2013 | 119.51 | 119.86 | 117.20 | 119.69 | 86,676 | -0.86(-0.71%) |
Mar 19, 2013 | 120.72 | 122.26 | 119.77 | 120.54 | 31,725 | -0.17(-0.14%) |
Mar 18, 2013 | 121.66 | 122.43 | 120.20 | 120.72 | 49,441 | -1.80(-1.47%) |
Mar 15, 2013 | 121.06 | 122.52 | 119.69 | 122.52 | 68,346 | +1.11(+0.92%) |
Mar 14, 2013 | 120.37 | 121.40 | 120.11 | 121.40 | 39,363 | +0.94(+0.78%) |
Mar 13, 2013 | 119.00 | 121.23 | 119.00 | 120.46 | 37,213 | +1.72(+1.45%) |
Mar 12, 2013 | 120.72 | 121.32 | 118.40 | 118.74 | 45,788 | -1.97(-1.63%) |
Mar 11, 2013 | 120.54 | 120.89 | 119.51 | 120.72 | 44,143 | +0.17(+0.14%) |
Mar 08, 2013 | 119.94 | 120.54 | 119.08 | 120.54 | 34,099 | +0.69(+0.57%) |
Mar 07, 2013 | 120.11 | 120.11 | 118.14 | 119.86 | 30,489 | +0.09(+0.07%) |
Mar 06, 2013 | 120.11 | 120.54 | 119.26 | 119.77 | 28,571 | -0.34(-0.29%) |
Mar 05, 2013 | 119.60 | 120.72 | 119.27 | 120.11 | 45,141 | +1.55(+1.30%) |
Mar 04, 2013 | 116.68 | 119.26 | 116.68 | 118.57 | 39,925 | +1.80(+1.54%) |
Mar 01, 2013 | 117.71 | 118.06 | 116.42 | 116.77 | 27,730 | -1.46(-1.23%) |
Feb 28, 2013 | 116.67 | 119.17 | 116.42 | 118.23 | 43,365 | +2.23(+1.92%) |
Feb 27, 2013 | 115.48 | 117.20 | 115.14 | 116.00 | 29,672 | +0.77(+0.67%) |
Feb 26, 2013 | 114.62 | 115.83 | 113.68 | 115.22 | 24,559 | -0.09(-0.07%) |
Feb 22, 2013 | 115.91 | 117.37 | 114.97 | 115.31 | 31,574 | +0.00(+0.00%) |
Feb 21, 2013 | 117.97 | 118.31 | 114.54 | 115.31 | 62,774 | -3.09(-2.61%) |
Feb 20, 2013 | 119.86 | 120.29 | 118.14 | 118.40 | 44,395 | -1.97(-1.64%) |
Feb 19, 2013 | 120.20 | 120.80 | 117.97 | 120.37 | 56,585 | +0.26(+0.21%) |
Feb 15, 2013 | 120.20 | 121.83 | 119.69 | 120.11 | 49,039 | -0.43(-0.36%) |
Feb 14, 2013 | 120.37 | 121.83 | 119.94 | 120.54 | 41,329 | +0.34(+0.29%) |
Feb 13, 2013 | 121.14 | 122.60 | 120.11 | 120.20 | 97,218 | +0.26(+0.21%) |
Feb 12, 2013 | 120.29 | 121.32 | 119.86 | 119.94 | 79,228 | +1.20(+1.01%) |
Feb 11, 2013 | 117.54 | 119.34 | 116.34 | 118.74 | 84,611 | +1.97(+1.69%) |
Feb 08, 2013 | 115.05 | 117.28 | 114.02 | 116.77 | 64,211 | +2.66(+2.33%) |
Feb 07, 2013 | 116.85 | 118.14 | 114.11 | 114.11 | 92,604 | -3.26(-2.78%) |
Feb 06, 2013 | 118.06 | 120.11 | 117.11 | 117.37 | 182,841 | -1.95(-1.64%) |
Feb 04, 2013 | 121.23 | 121.82 | 118.91 | 119.32 | 116,056 | -1.00(-0.83%) |