Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 106.90 | 108.04 | 106.38 | 107.02 | 817,744 | +0.11(+0.11%) |
Apr 29, 2013 | 103.52 | 107.91 | 103.52 | 106.91 | 411,038 | +0.66(+0.62%) |
Apr 26, 2013 | 106.70 | 107.02 | 106.14 | 106.25 | 466,809 | -0.78(-0.72%) |
Apr 25, 2013 | 105.89 | 107.28 | 105.56 | 107.02 | 359,636 | +1.46(+1.38%) |
Apr 24, 2013 | 103.37 | 106.04 | 103.37 | 105.56 | 553,832 | +2.22(+2.15%) |
Apr 23, 2013 | 103.76 | 103.91 | 102.84 | 103.34 | 586,657 | -0.68(-0.66%) |
Apr 22, 2013 | 103.66 | 104.30 | 103.41 | 104.02 | 378,110 | +0.62(+0.60%) |
Apr 19, 2013 | 103.51 | 103.68 | 102.89 | 103.40 | 529,432 | +0.21(+0.20%) |
Apr 18, 2013 | 104.34 | 104.51 | 102.51 | 103.20 | 739,347 | -1.27(-1.22%) |
Apr 17, 2013 | 107.42 | 108.18 | 104.31 | 104.47 | 875,049 | -3.96(-3.65%) |
Apr 16, 2013 | 108.74 | 108.93 | 108.08 | 108.43 | 347,545 | -0.03(-0.03%) |
Apr 15, 2013 | 109.33 | 110.60 | 108.37 | 108.46 | 958,839 | -1.62(-1.47%) |
Apr 12, 2013 | 110.45 | 110.51 | 107.16 | 110.08 | 998,432 | -0.93(-0.84%) |
Apr 11, 2013 | 111.08 | 111.31 | 110.55 | 111.01 | 913,985 | +0.06(+0.06%) |
Apr 10, 2013 | 111.56 | 111.85 | 110.68 | 110.95 | 834,397 | -0.15(-0.13%) |
Apr 09, 2013 | 112.57 | 113.20 | 110.90 | 111.09 | 471,927 | -1.14(-1.02%) |
Apr 08, 2013 | 111.42 | 112.23 | 110.92 | 112.23 | 250,236 | +0.69(+0.62%) |
Apr 05, 2013 | 110.55 | 111.71 | 109.60 | 111.54 | 307,221 | +0.03(+0.03%) |
Apr 04, 2013 | 113.13 | 113.63 | 111.09 | 111.51 | 427,164 | -1.42(-1.26%) |
Apr 03, 2013 | 115.11 | 115.41 | 112.42 | 112.93 | 448,041 | -2.35(-2.04%) |
Apr 02, 2013 | 116.15 | 116.35 | 114.68 | 115.28 | 456,835 | -0.31(-0.27%) |
Apr 01, 2013 | 116.07 | 117.18 | 115.05 | 115.59 | 286,986 | -0.49(-0.42%) |
Mar 28, 2013 | 113.28 | 116.11 | 113.11 | 116.08 | 270,265 | +2.95(+2.61%) |
Mar 27, 2013 | 111.86 | 113.16 | 111.27 | 113.13 | 262,596 | -0.01(-0.01%) |
Mar 26, 2013 | 111.64 | 114.15 | 111.50 | 113.13 | 322,632 | +1.64(+1.47%) |
Mar 25, 2013 | 112.20 | 112.20 | 110.98 | 111.49 | 374,827 | -0.31(-0.27%) |
Mar 22, 2013 | 111.67 | 112.13 | 111.27 | 111.80 | 190,885 | +0.16(+0.14%) |
Mar 21, 2013 | 111.87 | 112.90 | 111.28 | 111.64 | 300,054 | -0.66(-0.59%) |
Mar 20, 2013 | 111.64 | 112.41 | 111.34 | 112.30 | 316,956 | +1.06(+0.95%) |
Mar 19, 2013 | 111.32 | 111.85 | 110.99 | 111.24 | 383,700 | -0.10(-0.09%) |
Mar 18, 2013 | 110.54 | 111.58 | 110.54 | 111.34 | 270,992 | -0.18(-0.16%) |
Mar 15, 2013 | 111.42 | 111.54 | 110.53 | 111.52 | 276,954 | +0.45(+0.40%) |
Mar 14, 2013 | 111.28 | 111.37 | 110.20 | 111.07 | 290,620 | +0.27(+0.25%) |
Mar 13, 2013 | 110.85 | 111.23 | 109.95 | 110.80 | 284,720 | +0.20(+0.18%) |
Mar 12, 2013 | 110.36 | 111.50 | 110.16 | 110.60 | 176,233 | +0.24(+0.22%) |
Mar 11, 2013 | 109.11 | 110.49 | 108.87 | 110.36 | 684,379 | -0.64(-0.57%) |
Mar 08, 2013 | 111.56 | 112.04 | 110.06 | 111.00 | 517,216 | -0.21(-0.19%) |
Mar 07, 2013 | 111.20 | 112.34 | 110.80 | 111.21 | 644,771 | +0.05(+0.04%) |
Mar 06, 2013 | 109.71 | 111.25 | 109.40 | 111.16 | 728,974 | +1.48(+1.34%) |
Mar 05, 2013 | 107.15 | 110.22 | 107.15 | 109.69 | 621,010 | +2.37(+2.21%) |
Mar 04, 2013 | 105.47 | 107.48 | 105.47 | 107.32 | 239,750 | +1.19(+1.12%) |
Mar 01, 2013 | 104.41 | 106.13 | 104.20 | 106.13 | 386,808 | +1.29(+1.23%) |
Feb 28, 2013 | 104.00 | 104.86 | 103.75 | 104.84 | 419,909 | +0.74(+0.71%) |
Feb 27, 2013 | 102.98 | 104.65 | 102.54 | 104.10 | 276,069 | +0.92(+0.89%) |
Feb 26, 2013 | 103.35 | 103.98 | 102.37 | 103.18 | 496,518 | +0.31(+0.31%) |
Feb 25, 2013 | 103.87 | 104.84 | 102.64 | 102.86 | 770,188 | -0.65(-0.63%) |
Feb 22, 2013 | 101.71 | 103.56 | 101.33 | 103.52 | 409,144 | +2.34(+2.31%) |
Feb 21, 2013 | 102.35 | 102.35 | 100.05 | 101.17 | 543,516 | -1.49(-1.45%) |
Feb 20, 2013 | 102.70 | 103.82 | 102.37 | 102.66 | 442,781 | -0.10(-0.10%) |
Feb 19, 2013 | 102.96 | 103.63 | 102.53 | 102.76 | 508,364 | +0.27(+0.27%) |
Feb 15, 2013 | 103.28 | 103.73 | 102.40 | 102.49 | 326,560 | -0.96(-0.93%) |
Feb 14, 2013 | 103.74 | 104.36 | 103.27 | 103.44 | 245,146 | -0.62(-0.59%) |
Feb 13, 2013 | 103.47 | 104.49 | 102.94 | 104.06 | 516,953 | +0.54(+0.52%) |
Feb 12, 2013 | 102.48 | 103.81 | 102.48 | 103.52 | 398,079 | +1.13(+1.11%) |
Feb 11, 2013 | 102.07 | 102.91 | 101.70 | 102.39 | 208,918 | +0.28(+0.27%) |
Feb 08, 2013 | 103.07 | 104.79 | 102.09 | 102.11 | 507,747 | -0.78(-0.76%) |
Feb 07, 2013 | 101.36 | 103.56 | 101.36 | 102.89 | 668,877 | +1.34(+1.32%) |
Feb 06, 2013 | 102.48 | 103.09 | 99.38 | 101.56 | 774,647 | -3.56(-3.39%) |
Feb 04, 2013 | 107.52 | 108.86 | 103.18 | 105.12 | 920,141 | -5.89(-5.31%) |