Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 117.72 | 119.25 | 117.68 | 119.14 | 562,087 | +1.10(+0.94%) |
Mar 27, 2013 | 117.15 | 118.17 | 116.46 | 118.04 | 284,051 | +0.02(+0.02%) |
Mar 26, 2013 | 117.48 | 118.06 | 117.28 | 118.02 | 389,436 | +1.14(+0.98%) |
Mar 25, 2013 | 117.88 | 118.16 | 115.66 | 116.88 | 361,243 | -0.71(-0.60%) |
Mar 22, 2013 | 116.81 | 117.65 | 116.71 | 117.59 | 349,009 | +1.15(+0.99%) |
Mar 21, 2013 | 116.87 | 117.69 | 116.42 | 116.44 | 408,445 | -1.55(-1.31%) |
Mar 20, 2013 | 118.23 | 119.17 | 117.56 | 117.98 | 465,437 | +0.70(+0.60%) |
Mar 19, 2013 | 116.79 | 117.51 | 115.94 | 117.28 | 419,019 | +0.79(+0.67%) |
Mar 18, 2013 | 115.96 | 117.14 | 115.59 | 116.50 | 329,251 | -0.24(-0.21%) |
Mar 15, 2013 | 117.48 | 117.48 | 116.67 | 116.74 | 582,203 | -1.09(-0.93%) |
Mar 14, 2013 | 116.98 | 118.75 | 116.61 | 117.83 | 473,754 | +1.17(+1.00%) |
Mar 13, 2013 | 116.53 | 116.94 | 116.08 | 116.67 | 443,811 | +0.04(+0.03%) |
Mar 12, 2013 | 118.04 | 118.05 | 116.03 | 116.63 | 496,251 | -1.52(-1.28%) |
Mar 11, 2013 | 117.80 | 118.22 | 117.45 | 118.14 | 432,986 | +0.36(+0.30%) |
Mar 08, 2013 | 118.15 | 118.31 | 117.13 | 117.79 | 473,953 | +0.27(+0.23%) |
Mar 07, 2013 | 117.09 | 117.75 | 116.86 | 117.52 | 402,801 | +0.55(+0.47%) |
Mar 06, 2013 | 118.14 | 118.34 | 116.96 | 116.96 | 367,777 | -0.72(-0.61%) |
Mar 05, 2013 | 117.62 | 118.55 | 117.41 | 117.69 | 438,348 | +0.66(+0.57%) |
Mar 04, 2013 | 116.61 | 117.06 | 114.81 | 117.02 | 432,051 | +0.09(+0.08%) |
Mar 01, 2013 | 116.24 | 117.08 | 114.76 | 116.93 | 464,481 | +0.31(+0.26%) |
Feb 28, 2013 | 116.93 | 117.25 | 116.12 | 116.62 | 337,300 | +0.21(+0.18%) |
Feb 27, 2013 | 114.29 | 116.67 | 114.28 | 116.41 | 323,929 | +1.99(+1.74%) |
Feb 26, 2013 | 114.11 | 114.84 | 113.46 | 114.42 | 434,230 | +0.90(+0.79%) |
Feb 25, 2013 | 116.81 | 117.31 | 113.52 | 113.52 | 502,577 | -2.82(-2.42%) |
Feb 22, 2013 | 114.58 | 116.67 | 114.44 | 116.34 | 795,229 | +2.16(+1.89%) |
Feb 21, 2013 | 113.33 | 114.45 | 113.19 | 114.18 | 889,827 | +0.38(+0.33%) |
Feb 20, 2013 | 113.70 | 114.90 | 113.14 | 113.80 | 807,241 | -0.06(-0.05%) |
Feb 19, 2013 | 112.32 | 114.33 | 112.32 | 113.86 | 622,427 | +1.52(+1.35%) |
Feb 15, 2013 | 112.29 | 112.55 | 111.95 | 112.34 | 332,814 | +0.17(+0.15%) |
Feb 14, 2013 | 111.48 | 112.56 | 111.48 | 112.17 | 260,019 | +0.08(+0.07%) |
Feb 13, 2013 | 112.29 | 112.64 | 111.66 | 112.10 | 262,707 | +0.20(+0.18%) |
Feb 12, 2013 | 111.51 | 112.38 | 111.51 | 111.90 | 223,395 | +0.42(+0.38%) |
Feb 11, 2013 | 111.55 | 111.84 | 110.69 | 111.48 | 230,068 | -0.21(-0.18%) |
Feb 08, 2013 | 111.03 | 112.02 | 110.88 | 111.69 | 230,516 | +0.86(+0.78%) |
Feb 07, 2013 | 111.70 | 111.83 | 110.26 | 110.83 | 390,856 | -0.86(-0.77%) |
Feb 06, 2013 | 110.79 | 111.86 | 110.70 | 111.69 | 296,114 | +1.74(+1.58%) |
Feb 04, 2013 | 110.89 | 110.90 | 109.76 | 109.94 | 366,533 | -1.69(-1.52%) |
Feb 01, 2013 | 110.97 | 112.18 | 110.39 | 111.64 | 447,439 | +1.72(+1.57%) |
Jan 31, 2013 | 109.97 | 110.49 | 108.98 | 109.92 | 664,074 | -0.24(-0.22%) |
Jan 30, 2013 | 110.97 | 111.26 | 109.94 | 110.16 | 462,640 | -1.39(-1.25%) |
Jan 29, 2013 | 110.97 | 112.25 | 110.70 | 111.56 | 373,625 | +0.66(+0.59%) |
Jan 28, 2013 | 109.74 | 112.30 | 109.74 | 110.90 | 447,880 | -0.31(-0.28%) |
Jan 25, 2013 | 111.45 | 111.54 | 110.29 | 111.21 | 311,538 | +0.22(+0.19%) |
Jan 24, 2013 | 110.25 | 111.37 | 110.12 | 110.99 | 437,957 | +0.84(+0.77%) |
Jan 23, 2013 | 110.17 | 110.55 | 109.62 | 110.15 | 256,259 | -0.35(-0.31%) |
Jan 22, 2013 | 108.92 | 110.54 | 108.77 | 110.50 | 464,786 | +1.60(+1.47%) |
Jan 18, 2013 | 108.16 | 109.19 | 108.16 | 108.90 | 1,149,631 | +1.07(+0.99%) |
Jan 17, 2013 | 106.94 | 108.09 | 106.94 | 107.83 | 327,920 | +1.01(+0.95%) |
Jan 16, 2013 | 106.50 | 107.11 | 106.00 | 106.82 | 371,534 | -0.17(-0.16%) |
Jan 15, 2013 | 106.53 | 107.04 | 106.05 | 106.99 | 219,158 | +0.04(+0.03%) |
Jan 14, 2013 | 107.08 | 107.43 | 106.16 | 106.95 | 342,490 | -0.09(-0.09%) |
Jan 11, 2013 | 107.37 | 107.73 | 106.86 | 107.04 | 494,684 | -0.09(-0.08%) |
Jan 10, 2013 | 108.28 | 108.28 | 106.52 | 107.13 | 757,767 | -0.68(-0.63%) |
Jan 09, 2013 | 107.70 | 108.04 | 107.57 | 107.81 | 847,858 | +0.38(+0.36%) |
Jan 08, 2013 | 107.27 | 108.45 | 107.11 | 107.43 | 684,943 | -0.23(-0.22%) |
Jan 07, 2013 | 107.65 | 108.28 | 107.43 | 107.66 | 374,223 | -0.45(-0.42%) |
Jan 04, 2013 | 107.59 | 108.45 | 107.09 | 108.11 | 299,362 | +0.85(+0.79%) |
Jan 03, 2013 | 106.92 | 108.31 | 106.69 | 107.26 | 457,628 | +0.12(+0.11%) |