Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 110.60 | 111.63 | 110.06 | 111.44 | 0 | +1.22(+1.10%) |
Apr 29, 2013 | 110.14 | 110.80 | 108.31 | 110.23 | 1,496,678 | +0.24(+0.22%) |
Apr 26, 2013 | 109.90 | 110.41 | 109.47 | 109.98 | 2,341,611 | +0.48(+0.44%) |
Apr 25, 2013 | 108.36 | 110.37 | 107.87 | 109.50 | 3,420,450 | +2.77(+2.59%) |
Apr 24, 2013 | 105.52 | 107.17 | 105.45 | 106.74 | 0 | +1.73(+1.65%) |
Apr 23, 2013 | 104.75 | 105.45 | 103.37 | 105.01 | 1,763,362 | +0.79(+0.76%) |
Apr 22, 2013 | 103.86 | 104.41 | 102.87 | 104.22 | 1,322,171 | +0.68(+0.66%) |
Apr 19, 2013 | 101.59 | 103.84 | 101.22 | 103.54 | 1,593,893 | +2.94(+2.92%) |
Apr 18, 2013 | 101.29 | 101.72 | 99.22 | 100.60 | 1,366,327 | -0.32(-0.31%) |
Apr 17, 2013 | 102.51 | 102.56 | 99.98 | 100.92 | 1,675,655 | -2.20(-2.13%) |
Apr 16, 2013 | 101.48 | 103.44 | 101.46 | 103.12 | 1,858,098 | +2.36(+2.34%) |
Apr 15, 2013 | 103.50 | 104.06 | 99.98 | 100.75 | 1,857,136 | -3.58(-3.43%) |
Apr 12, 2013 | 103.08 | 105.02 | 102.73 | 104.33 | 1,538,436 | +1.12(+1.09%) |
Apr 11, 2013 | 102.66 | 104.07 | 102.49 | 103.21 | 1,599,726 | +0.65(+0.63%) |
Apr 10, 2013 | 100.41 | 102.65 | 100.32 | 102.56 | 1,113,298 | +2.30(+2.29%) |
Apr 09, 2013 | 100.07 | 101.25 | 99.55 | 100.27 | 1,289,143 | +0.69(+0.69%) |
Apr 08, 2013 | 95.92 | 100.06 | 95.92 | 99.58 | 1,802,669 | +3.77(+3.93%) |
Apr 05, 2013 | 94.64 | 95.92 | 92.86 | 95.81 | 2,936,490 | -0.62(-0.64%) |
Apr 04, 2013 | 97.85 | 97.87 | 96.31 | 96.43 | 1,460,026 | -1.30(-1.33%) |
Apr 03, 2013 | 99.89 | 99.93 | 97.20 | 97.73 | 1,434,139 | -2.32(-2.32%) |
Apr 02, 2013 | 100.45 | 100.84 | 99.44 | 100.05 | 1,247,314 | +0.06(+0.06%) |
Apr 01, 2013 | 101.65 | 101.65 | 99.36 | 99.99 | 1,195,316 | -1.60(-1.57%) |
Mar 28, 2013 | 100.85 | 101.79 | 100.13 | 101.59 | 1,084,312 | +0.84(+0.83%) |
Mar 27, 2013 | 100.53 | 101.01 | 99.64 | 100.75 | 986,212 | -0.33(-0.33%) |
Mar 26, 2013 | 99.51 | 101.46 | 98.98 | 101.09 | 1,339,608 | +2.35(+2.38%) |
Mar 25, 2013 | 99.74 | 101.18 | 98.62 | 98.73 | 2,647,165 | -0.36(-0.36%) |
Mar 22, 2013 | 98.87 | 99.76 | 98.38 | 99.09 | 945,827 | +0.80(+0.82%) |
Mar 21, 2013 | 99.02 | 99.74 | 98.29 | 98.29 | 810,627 | -1.00(-1.01%) |
Mar 20, 2013 | 98.30 | 99.67 | 98.08 | 99.29 | 1,118,401 | +1.94(+1.99%) |
Mar 19, 2013 | 97.69 | 98.48 | 96.59 | 97.35 | 994,335 | -0.15(-0.15%) |
Mar 18, 2013 | 96.36 | 98.87 | 95.97 | 97.49 | 1,312,746 | +0.11(+0.12%) |
Mar 15, 2013 | 97.01 | 97.60 | 96.18 | 97.38 | 1,928,477 | +0.13(+0.13%) |
Mar 14, 2013 | 96.58 | 97.39 | 96.31 | 97.25 | 893,536 | +0.96(+0.99%) |
Mar 13, 2013 | 95.92 | 96.97 | 95.35 | 96.29 | 939,265 | +0.53(+0.55%) |
Mar 12, 2013 | 95.65 | 95.78 | 94.64 | 95.76 | 1,356,507 | -0.14(-0.14%) |
Mar 11, 2013 | 95.44 | 96.82 | 95.16 | 95.90 | 1,516,912 | +0.65(+0.68%) |
Mar 08, 2013 | 95.80 | 95.96 | 94.69 | 95.25 | 1,118,874 | +0.11(+0.12%) |
Mar 07, 2013 | 95.19 | 96.00 | 94.53 | 95.14 | 1,029,471 | -0.07(-0.08%) |
Mar 06, 2013 | 94.47 | 96.01 | 94.02 | 95.21 | 1,274,090 | +1.06(+1.12%) |
Mar 05, 2013 | 94.87 | 95.23 | 94.08 | 94.16 | 1,182,380 | -0.45(-0.47%) |
Mar 04, 2013 | 94.28 | 95.36 | 93.44 | 94.60 | 1,642,422 | -0.02(-0.02%) |
Mar 01, 2013 | 94.93 | 95.21 | 93.46 | 94.62 | 1,282,595 | -0.27(-0.28%) |
Feb 28, 2013 | 95.80 | 96.79 | 94.89 | 94.89 | 1,187,833 | -0.60(-0.63%) |
Feb 27, 2013 | 94.06 | 96.05 | 93.58 | 95.49 | 1,786,401 | +1.74(+1.85%) |
Feb 26, 2013 | 93.98 | 94.42 | 92.04 | 93.75 | 1,708,227 | -0.05(-0.05%) |
Feb 25, 2013 | 96.23 | 97.96 | 93.76 | 93.80 | 2,002,411 | -1.44(-1.52%) |
Feb 22, 2013 | 94.28 | 95.66 | 93.36 | 95.24 | 1,597,531 | +1.47(+1.57%) |
Feb 21, 2013 | 94.41 | 94.42 | 92.41 | 93.77 | 2,051,106 | -0.84(-0.88%) |
Feb 20, 2013 | 97.55 | 98.15 | 94.42 | 94.61 | 2,034,406 | -3.11(-3.18%) |
Feb 19, 2013 | 98.13 | 98.14 | 95.84 | 97.72 | 2,342,409 | -2.09(-2.09%) |
Feb 15, 2013 | 99.90 | 100.26 | 99.03 | 99.80 | 1,340,830 | -0.19(-0.19%) |
Feb 14, 2013 | 99.67 | 100.04 | 98.61 | 100.00 | 1,093,071 | +0.65(+0.65%) |
Feb 13, 2013 | 100.32 | 100.84 | 99.34 | 99.35 | 1,544,257 | -0.22(-0.22%) |
Feb 12, 2013 | 100.30 | 100.66 | 99.43 | 99.57 | 1,002,211 | -0.35(-0.35%) |
Feb 11, 2013 | 102.16 | 102.16 | 99.48 | 99.92 | 1,646,360 | -1.95(-1.91%) |
Feb 08, 2013 | 99.44 | 102.19 | 99.44 | 101.87 | 1,823,250 | +2.97(+3.00%) |
Feb 07, 2013 | 99.26 | 99.26 | 97.24 | 98.90 | 1,760,779 | -0.38(-0.38%) |
Feb 06, 2013 | 97.77 | 100.50 | 97.35 | 99.27 | 3,401,986 | -1.18(-1.17%) |
Feb 04, 2013 | 100.92 | 102.24 | 100.28 | 100.45 | 1,780,830 | -1.30(-1.27%) |