Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 107.68 | 109.05 | 105.05 | 105.25 | 4,995,544 | -5.89(-5.30%) |
Mar 27, 2013 | 111.33 | 111.58 | 109.98 | 111.14 | 1,629,187 | -1.13(-1.01%) |
Mar 26, 2013 | 111.71 | 112.40 | 110.90 | 112.27 | 957,337 | +0.73(+0.65%) |
Mar 25, 2013 | 110.36 | 111.69 | 110.27 | 111.55 | 999,060 | +1.32(+1.20%) |
Mar 22, 2013 | 110.53 | 111.61 | 109.94 | 110.22 | 883,474 | +0.03(+0.03%) |
Mar 21, 2013 | 109.89 | 111.52 | 109.50 | 110.19 | 972,525 | -0.90(-0.81%) |
Mar 20, 2013 | 113.12 | 113.31 | 110.63 | 111.09 | 1,363,625 | -1.50(-1.33%) |
Mar 19, 2013 | 114.56 | 114.56 | 112.23 | 112.59 | 1,054,188 | -1.77(-1.55%) |
Mar 18, 2013 | 115.82 | 116.00 | 114.10 | 114.36 | 1,132,323 | -1.88(-1.62%) |
Mar 15, 2013 | 116.45 | 117.94 | 116.15 | 116.25 | 1,540,072 | -0.74(-0.63%) |
Mar 14, 2013 | 117.58 | 117.93 | 116.55 | 116.98 | 809,987 | -0.77(-0.65%) |
Mar 13, 2013 | 116.64 | 118.18 | 115.94 | 117.75 | 918,489 | +1.47(+1.26%) |
Mar 12, 2013 | 116.33 | 117.08 | 114.89 | 116.28 | 1,344,183 | -2.87(-2.41%) |
Mar 11, 2013 | 121.41 | 121.44 | 118.65 | 119.15 | 1,095,785 | -2.33(-1.91%) |
Mar 08, 2013 | 122.39 | 122.69 | 120.67 | 121.48 | 966,012 | -0.79(-0.65%) |
Mar 07, 2013 | 121.29 | 122.55 | 120.97 | 122.27 | 893,173 | +1.34(+1.11%) |
Mar 06, 2013 | 122.95 | 123.67 | 120.72 | 120.93 | 838,912 | -2.31(-1.88%) |
Mar 05, 2013 | 122.88 | 123.61 | 122.15 | 123.24 | 692,934 | +1.17(+0.96%) |
Mar 04, 2013 | 119.98 | 122.10 | 119.85 | 122.07 | 727,598 | +1.79(+1.49%) |
Mar 01, 2013 | 119.71 | 121.02 | 119.36 | 120.28 | 865,566 | +0.21(+0.17%) |
Feb 28, 2013 | 119.91 | 120.54 | 119.19 | 120.07 | 1,195,269 | +1.12(+0.94%) |
Feb 27, 2013 | 118.15 | 119.87 | 117.55 | 118.94 | 1,132,985 | +0.91(+0.77%) |
Feb 26, 2013 | 116.40 | 118.26 | 115.23 | 118.04 | 1,177,908 | +0.89(+0.76%) |
Feb 22, 2013 | 116.45 | 117.32 | 116.07 | 117.15 | 1,220,146 | +1.08(+0.93%) |
Feb 21, 2013 | 116.57 | 116.91 | 115.24 | 116.08 | 1,296,268 | -0.58(-0.50%) |
Feb 20, 2013 | 119.90 | 120.22 | 116.38 | 116.66 | 970,289 | -2.71(-2.27%) |
Feb 19, 2013 | 118.84 | 119.43 | 118.07 | 119.37 | 1,322,285 | +1.03(+0.87%) |
Feb 15, 2013 | 118.31 | 119.65 | 117.31 | 118.34 | 1,584,594 | -0.20(-0.17%) |
Feb 14, 2013 | 118.23 | 119.29 | 117.65 | 118.54 | 1,479,292 | -0.19(-0.16%) |
Feb 13, 2013 | 119.09 | 119.94 | 117.96 | 118.73 | 17,703,676 | -0.23(-0.19%) |
Feb 12, 2013 | 118.31 | 119.86 | 117.48 | 118.95 | 1,270,121 | +1.20(+1.02%) |
Feb 11, 2013 | 120.31 | 120.47 | 116.91 | 117.75 | 1,251,860 | -2.93(-2.42%) |
Feb 08, 2013 | 122.22 | 122.71 | 120.52 | 120.68 | 708,346 | -0.34(-0.29%) |
Feb 07, 2013 | 119.45 | 121.17 | 117.94 | 121.02 | 1,077,367 | +1.42(+1.19%) |
Feb 06, 2013 | 116.01 | 120.89 | 115.71 | 119.61 | 1,169,216 | +5.17(+4.52%) |
Feb 04, 2013 | 113.88 | 115.96 | 113.24 | 114.43 | 1,243,540 | -0.13(-0.11%) |
Feb 01, 2013 | 117.22 | 117.82 | 114.19 | 114.56 | 1,443,426 | -2.57(-2.20%) |
Jan 31, 2013 | 116.30 | 117.64 | 115.30 | 117.13 | 598,562 | +0.58(+0.50%) |
Jan 30, 2013 | 117.99 | 118.19 | 116.03 | 116.55 | 726,019 | -1.55(-1.31%) |
Jan 29, 2013 | 118.82 | 118.98 | 117.37 | 118.10 | 569,307 | -0.25(-0.21%) |
Jan 28, 2013 | 119.23 | 119.43 | 117.79 | 118.34 | 425,627 | -0.75(-0.63%) |
Jan 25, 2013 | 116.94 | 119.49 | 116.54 | 119.09 | 861,279 | +2.14(+1.83%) |
Jan 24, 2013 | 116.14 | 117.15 | 114.86 | 116.95 | 595,955 | +1.10(+0.95%) |
Jan 23, 2013 | 114.30 | 116.10 | 113.59 | 115.85 | 921,574 | -0.03(-0.03%) |
Jan 22, 2013 | 116.74 | 117.12 | 115.52 | 115.88 | 932,424 | -0.41(-0.36%) |
Jan 18, 2013 | 115.63 | 116.54 | 114.12 | 116.29 | 758,912 | -0.94(-0.80%) |
Jan 17, 2013 | 113.77 | 118.17 | 113.77 | 117.23 | 1,014,362 | +0.60(+0.52%) |
Jan 16, 2013 | 117.22 | 117.52 | 115.47 | 116.63 | 704,684 | -1.07(-0.91%) |
Jan 15, 2013 | 114.30 | 117.87 | 114.30 | 117.70 | 594,572 | +1.69(+1.45%) |
Jan 14, 2013 | 115.62 | 116.56 | 114.23 | 116.02 | 687,256 | +0.27(+0.23%) |
Jan 11, 2013 | 116.25 | 116.44 | 114.47 | 115.75 | 437,617 | -0.34(-0.29%) |
Jan 10, 2013 | 117.61 | 117.61 | 115.14 | 116.09 | 890,428 | -0.64(-0.55%) |
Jan 09, 2013 | 116.74 | 117.62 | 116.34 | 116.73 | 999,430 | +0.62(+0.53%) |
Jan 08, 2013 | 115.06 | 116.13 | 114.85 | 116.11 | 749,665 | +0.78(+0.67%) |
Jan 07, 2013 | 114.13 | 115.80 | 113.64 | 115.33 | 1,262,770 | +1.36(+1.19%) |
Jan 04, 2013 | 112.37 | 114.29 | 112.03 | 113.97 | 816,211 | +1.93(+1.72%) |
Jan 03, 2013 | 109.80 | 112.23 | 109.24 | 112.04 | 892,812 | +1.87(+1.70%) |