Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 106.50 | 107.63 | 105.98 | 106.62 | 820,823 | +0.11(+0.11%) |
Apr 29, 2013 | 103.13 | 107.50 | 103.13 | 106.51 | 412,586 | +0.66(+0.62%) |
Apr 26, 2013 | 106.30 | 106.62 | 105.74 | 105.85 | 468,567 | -0.77(-0.72%) |
Apr 25, 2013 | 105.49 | 106.88 | 105.17 | 106.62 | 360,990 | +1.45(+1.38%) |
Apr 24, 2013 | 102.98 | 105.65 | 102.98 | 105.17 | 555,918 | +2.22(+2.15%) |
Apr 23, 2013 | 103.37 | 103.52 | 102.45 | 102.95 | 588,866 | -0.68(-0.66%) |
Apr 22, 2013 | 103.27 | 103.91 | 103.02 | 103.63 | 379,534 | +0.62(+0.60%) |
Apr 19, 2013 | 103.12 | 103.29 | 102.50 | 103.02 | 531,426 | +0.20(+0.20%) |
Apr 18, 2013 | 103.95 | 104.11 | 102.12 | 102.81 | 742,131 | -1.27(-1.22%) |
Apr 17, 2013 | 107.02 | 107.77 | 103.92 | 104.08 | 878,345 | -3.94(-3.65%) |
Apr 16, 2013 | 108.33 | 108.53 | 107.67 | 108.02 | 348,853 | -0.03(-0.03%) |
Apr 15, 2013 | 108.92 | 110.18 | 107.97 | 108.05 | 962,450 | -1.62(-1.47%) |
Apr 12, 2013 | 110.03 | 110.10 | 106.75 | 109.67 | 1,002,192 | -0.93(-0.84%) |
Apr 11, 2013 | 110.66 | 110.89 | 110.13 | 110.59 | 917,427 | +0.06(+0.06%) |
Apr 10, 2013 | 111.14 | 111.43 | 110.27 | 110.53 | 837,539 | -0.15(-0.13%) |
Apr 09, 2013 | 112.14 | 112.78 | 110.48 | 110.68 | 473,704 | -1.14(-1.02%) |
Apr 08, 2013 | 111.00 | 111.81 | 110.51 | 111.81 | 251,179 | +0.69(+0.62%) |
Apr 05, 2013 | 110.14 | 111.29 | 109.19 | 111.12 | 308,378 | +0.03(+0.03%) |
Apr 04, 2013 | 112.70 | 113.20 | 110.68 | 111.09 | 428,773 | -1.41(-1.26%) |
Apr 03, 2013 | 114.67 | 114.98 | 112.00 | 112.51 | 449,729 | -2.34(-2.04%) |
Apr 02, 2013 | 115.71 | 115.92 | 114.25 | 114.85 | 458,555 | -0.31(-0.27%) |
Apr 01, 2013 | 115.63 | 116.74 | 114.62 | 115.15 | 288,067 | -0.49(-0.42%) |
Mar 28, 2013 | 112.86 | 115.68 | 112.69 | 115.64 | 271,283 | +2.94(+2.61%) |
Mar 27, 2013 | 111.44 | 112.73 | 110.86 | 112.70 | 263,585 | -0.01(-0.01%) |
Mar 26, 2013 | 111.22 | 113.73 | 111.09 | 112.71 | 323,847 | +1.64(+1.47%) |
Mar 25, 2013 | 111.78 | 111.78 | 110.56 | 111.07 | 376,239 | -0.31(-0.27%) |
Mar 22, 2013 | 111.25 | 111.71 | 110.86 | 111.38 | 191,604 | +0.16(+0.14%) |
Mar 21, 2013 | 111.45 | 112.48 | 110.86 | 111.22 | 301,184 | -0.65(-0.58%) |
Mar 20, 2013 | 111.22 | 111.98 | 110.92 | 111.87 | 318,149 | +1.05(+0.95%) |
Mar 19, 2013 | 110.90 | 111.43 | 110.57 | 110.82 | 385,145 | -0.10(-0.09%) |
Mar 18, 2013 | 110.12 | 111.16 | 110.12 | 110.93 | 272,012 | -0.17(-0.16%) |
Mar 15, 2013 | 111.00 | 111.12 | 110.12 | 111.10 | 277,997 | +0.44(+0.40%) |
Mar 14, 2013 | 110.86 | 110.95 | 109.79 | 110.66 | 291,714 | +0.27(+0.25%) |
Mar 13, 2013 | 110.43 | 110.81 | 109.53 | 110.38 | 285,793 | +0.19(+0.18%) |
Mar 12, 2013 | 109.95 | 111.08 | 109.74 | 110.19 | 176,896 | +0.24(+0.22%) |
Mar 11, 2013 | 108.70 | 110.08 | 108.46 | 109.95 | 686,957 | -0.63(-0.57%) |
Mar 08, 2013 | 111.14 | 111.62 | 109.64 | 110.58 | 519,164 | -0.21(-0.19%) |
Mar 07, 2013 | 110.78 | 111.92 | 110.38 | 110.79 | 647,199 | +0.05(+0.04%) |
Mar 06, 2013 | 109.30 | 110.83 | 108.99 | 110.75 | 731,720 | +1.47(+1.34%) |
Mar 05, 2013 | 106.75 | 109.81 | 106.75 | 109.28 | 623,349 | +2.36(+2.21%) |
Mar 04, 2013 | 105.08 | 107.08 | 105.08 | 106.92 | 240,653 | +1.18(+1.12%) |
Mar 01, 2013 | 104.02 | 105.73 | 103.81 | 105.73 | 388,265 | +1.28(+1.23%) |
Feb 28, 2013 | 103.61 | 104.46 | 103.36 | 104.45 | 421,490 | +0.74(+0.71%) |
Feb 27, 2013 | 102.60 | 104.25 | 102.15 | 103.71 | 277,108 | +0.92(+0.89%) |
Feb 26, 2013 | 102.97 | 103.59 | 101.98 | 102.79 | 498,387 | +0.31(+0.31%) |
Feb 25, 2013 | 103.48 | 104.45 | 102.26 | 102.48 | 773,088 | -0.65(-0.63%) |
Feb 22, 2013 | 101.33 | 103.17 | 100.95 | 103.13 | 410,685 | +2.33(+2.31%) |
Feb 21, 2013 | 101.96 | 101.96 | 99.67 | 100.79 | 545,563 | -1.48(-1.45%) |
Feb 20, 2013 | 102.32 | 103.43 | 101.98 | 102.28 | 444,449 | -0.10(-0.09%) |
Feb 19, 2013 | 102.58 | 103.25 | 102.14 | 102.37 | 510,278 | +0.27(+0.27%) |
Feb 15, 2013 | 102.89 | 103.34 | 102.01 | 102.10 | 327,790 | -0.95(-0.93%) |
Feb 14, 2013 | 103.35 | 103.96 | 102.88 | 103.06 | 246,070 | -0.61(-0.59%) |
Feb 13, 2013 | 103.08 | 104.10 | 102.56 | 103.67 | 518,899 | +0.54(+0.52%) |
Feb 12, 2013 | 102.10 | 103.42 | 102.10 | 103.13 | 399,578 | +1.13(+1.11%) |
Feb 11, 2013 | 101.69 | 102.53 | 101.32 | 102.00 | 209,705 | +0.28(+0.27%) |
Feb 08, 2013 | 102.69 | 104.40 | 101.71 | 101.73 | 509,659 | -0.78(-0.76%) |
Feb 07, 2013 | 100.98 | 103.17 | 100.98 | 102.51 | 671,396 | +1.33(+1.32%) |
Feb 06, 2013 | 102.10 | 102.70 | 99.01 | 101.18 | 777,564 | -3.55(-3.39%) |
Feb 04, 2013 | 107.12 | 108.45 | 102.79 | 104.72 | 923,606 | -5.87(-5.31%) |