Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 140.06 | 143.10 | 139.85 | 140.40 | 257,131 | +0.86(+0.62%) |
Apr 29, 2013 | 140.72 | 142.50 | 137.98 | 139.54 | 254,268 | -5.14(-3.55%) |
Apr 26, 2013 | 140.00 | 148.04 | 137.38 | 144.68 | 380,573 | +5.08(+3.64%) |
Apr 25, 2013 | 148.58 | 149.10 | 138.64 | 139.60 | 532,521 | -14.70(-9.53%) |
Apr 24, 2013 | 155.26 | 158.80 | 153.34 | 154.30 | 225,435 | -3.34(-2.12%) |
Apr 23, 2013 | 157.42 | 160.36 | 156.52 | 157.64 | 336,656 | +5.64(+3.71%) |
Apr 22, 2013 | 150.30 | 153.44 | 149.70 | 152.00 | 213,225 | -2.52(-1.63%) |
Apr 19, 2013 | 151.42 | 158.00 | 151.08 | 154.52 | 466,148 | -0.22(-0.14%) |
Apr 18, 2013 | 154.42 | 155.82 | 151.60 | 154.74 | 225,149 | +0.40(+0.26%) |
Apr 17, 2013 | 152.24 | 156.32 | 148.10 | 154.34 | 496,753 | +2.94(+1.94%) |
Apr 16, 2013 | 147.36 | 154.64 | 146.75 | 151.40 | 569,806 | -7.66(-4.82%) |
Apr 15, 2013 | 147.20 | 159.90 | 145.74 | 159.06 | 1,243,562 | +31.24(+24.44%) |
Apr 12, 2013 | 121.00 | 128.70 | 120.40 | 127.82 | 581,771 | +12.46(+10.80%) |
Apr 11, 2013 | 115.62 | 115.88 | 113.54 | 115.36 | 110,537 | -0.22(-0.19%) |
Apr 10, 2013 | 113.10 | 116.27 | 112.90 | 115.58 | 200,005 | +3.14(+2.79%) |
Apr 09, 2013 | 117.26 | 117.52 | 111.42 | 112.44 | 261,334 | -6.28(-5.29%) |
Apr 08, 2013 | 119.04 | 119.70 | 118.26 | 118.72 | 100,621 | +0.46(+0.39%) |
Apr 05, 2013 | 120.06 | 121.00 | 117.76 | 118.26 | 154,575 | -3.90(-3.19%) |
Apr 04, 2013 | 123.32 | 124.36 | 121.04 | 122.16 | 193,093 | +1.00(+0.83%) |
Apr 03, 2013 | 118.98 | 123.46 | 118.16 | 121.16 | 278,381 | +2.26(+1.90%) |
Apr 02, 2013 | 116.22 | 119.24 | 115.74 | 118.90 | 344,176 | +6.12(+5.43%) |
Apr 01, 2013 | 112.66 | 113.86 | 112.14 | 112.78 | 95,569 | +2.74(+2.49%) |
Mar 28, 2013 | 109.18 | 111.32 | 108.14 | 110.04 | 93,404 | +2.35(+2.18%) |
Mar 27, 2013 | 110.46 | 112.18 | 107.00 | 107.69 | 173,301 | +0.05(+0.04%) |
Mar 26, 2013 | 107.06 | 108.24 | 106.86 | 107.64 | 121,536 | +0.68(+0.64%) |
Mar 25, 2013 | 107.28 | 108.00 | 106.12 | 106.96 | 159,714 | -0.80(-0.74%) |
Mar 22, 2013 | 107.78 | 108.10 | 106.52 | 107.76 | 189,769 | +3.36(+3.22%) |
Mar 21, 2013 | 104.18 | 104.52 | 103.42 | 104.40 | 155,522 | -2.84(-2.65%) |
Mar 20, 2013 | 106.88 | 109.26 | 106.50 | 107.24 | 96,271 | +0.82(+0.77%) |
Mar 19, 2013 | 106.94 | 107.12 | 104.78 | 106.42 | 139,481 | +0.14(+0.13%) |
Mar 18, 2013 | 105.60 | 106.84 | 105.36 | 106.28 | 108,308 | -1.20(-1.12%) |
Mar 15, 2013 | 106.82 | 107.66 | 105.40 | 107.48 | 141,514 | -0.04(-0.04%) |
Mar 14, 2013 | 108.24 | 108.28 | 106.38 | 107.52 | 138,861 | +1.16(+1.09%) |
Mar 13, 2013 | 104.44 | 106.76 | 103.85 | 106.36 | 82,333 | +1.96(+1.88%) |
Mar 12, 2013 | 104.36 | 104.76 | 103.18 | 104.40 | 168,291 | -1.48(-1.40%) |
Mar 11, 2013 | 107.14 | 107.44 | 105.78 | 105.88 | 86,702 | -0.22(-0.21%) |
Mar 08, 2013 | 109.26 | 109.62 | 103.80 | 106.10 | 246,962 | -0.70(-0.66%) |
Mar 07, 2013 | 105.74 | 107.60 | 105.50 | 106.80 | 114,044 | +1.28(+1.21%) |
Mar 06, 2013 | 108.36 | 109.32 | 105.18 | 105.52 | 184,379 | -2.58(-2.39%) |
Mar 05, 2013 | 106.14 | 109.35 | 105.46 | 108.10 | 170,699 | -1.16(-1.06%) |
Mar 04, 2013 | 109.16 | 110.14 | 108.24 | 109.26 | 154,246 | +0.18(+0.17%) |
Mar 01, 2013 | 108.80 | 110.38 | 107.80 | 109.08 | 275,160 | -0.98(-0.89%) |
Feb 28, 2013 | 107.74 | 110.90 | 107.60 | 110.06 | 299,216 | +3.44(+3.23%) |
Feb 27, 2013 | 105.28 | 107.52 | 104.94 | 106.62 | 152,587 | +3.18(+3.07%) |
Feb 26, 2013 | 106.98 | 109.50 | 102.86 | 103.44 | 326,397 | -4.92(-4.54%) |
Feb 22, 2013 | 109.78 | 111.30 | 108.30 | 108.36 | 249,292 | -0.56(-0.51%) |
Feb 21, 2013 | 109.66 | 109.98 | 107.60 | 108.92 | 277,482 | -1.22(-1.11%) |
Feb 20, 2013 | 106.92 | 111.88 | 106.76 | 110.14 | 555,094 | +6.18(+5.94%) |
Feb 19, 2013 | 101.06 | 105.14 | 100.89 | 103.96 | 341,486 | +2.68(+2.65%) |
Feb 15, 2013 | 99.78 | 102.16 | 99.12 | 101.28 | 461,020 | +4.14(+4.26%) |
Feb 14, 2013 | 94.18 | 98.44 | 93.88 | 97.14 | 344,864 | +1.94(+2.04%) |
Feb 13, 2013 | 93.50 | 95.38 | 93.45 | 95.20 | 185,087 | +2.02(+2.17%) |
Feb 12, 2013 | 94.86 | 95.54 | 92.82 | 93.18 | 191,271 | -0.63(-0.67%) |
Feb 11, 2013 | 93.64 | 94.94 | 93.20 | 93.81 | 207,099 | +2.75(+3.02%) |
Feb 08, 2013 | 91.32 | 91.90 | 89.84 | 91.06 | 90,955 | +0.01(+0.01%) |
Feb 07, 2013 | 91.56 | 91.82 | 88.80 | 91.05 | 415,485 | +2.03(+2.28%) |
Feb 06, 2013 | 89.98 | 89.98 | 88.80 | 89.02 | 104,629 | -0.78(-0.87%) |
Feb 04, 2013 | 91.20 | 91.34 | 88.66 | 89.80 | 266,060 | +0.72(+0.81%) |