Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 118.00 | 120.58 | 116.40 | 117.20 | 0 | -0.80(-0.68%) |
Apr 29, 2013 | 118.80 | 119.60 | 115.40 | 118.00 | 5,356 | +0.60(+0.51%) |
Apr 26, 2013 | 116.80 | 118.80 | 117.20 | 117.40 | 2,604 | -0.60(-0.51%) |
Apr 25, 2013 | 121.00 | 122.40 | 116.00 | 118.00 | 12,455 | -2.40(-1.99%) |
Apr 24, 2013 | 123.00 | 123.00 | 115.00 | 120.40 | 0 | -2.60(-2.11%) |
Apr 23, 2013 | 119.20 | 127.00 | 118.20 | 123.00 | 24,155 | +5.20(+4.41%) |
Apr 22, 2013 | 118.60 | 120.00 | 115.20 | 117.80 | 4,529 | +0.60(+0.51%) |
Apr 19, 2013 | 113.80 | 118.60 | 112.80 | 117.20 | 9,653 | +5.00(+4.46%) |
Apr 18, 2013 | 109.20 | 113.40 | 107.00 | 112.20 | 6,551 | +2.80(+2.56%) |
Apr 17, 2013 | 109.40 | 114.80 | 108.40 | 109.40 | 8,549 | -1.80(-1.62%) |
Apr 16, 2013 | 117.60 | 117.60 | 108.20 | 111.20 | 26,117 | -4.40(-3.81%) |
Apr 15, 2013 | 121.00 | 121.60 | 114.00 | 115.60 | 21,641 | -5.00(-4.15%) |
Apr 12, 2013 | 121.20 | 123.40 | 118.40 | 120.60 | 26,012 | +0.60(+0.50%) |
Apr 11, 2013 | 111.00 | 122.60 | 111.00 | 120.00 | 38,712 | +9.40(+8.50%) |
Apr 10, 2013 | 113.40 | 113.40 | 109.60 | 110.60 | 17,227 | +0.20(+0.18%) |
Apr 09, 2013 | 106.40 | 114.00 | 106.20 | 110.40 | 27,766 | +5.40(+5.14%) |
Apr 08, 2013 | 107.80 | 107.80 | 102.00 | 105.00 | 17,229 | +4.40(+4.37%) |
Apr 05, 2013 | 96.00 | 101.70 | 94.20 | 100.60 | 8,925 | +2.60(+2.65%) |
Apr 04, 2013 | 98.60 | 98.80 | 94.00 | 98.00 | 12,248 | -1.40(-1.41%) |
Apr 03, 2013 | 98.00 | 99.80 | 93.20 | 99.40 | 11,648 | +0.60(+0.61%) |
Apr 02, 2013 | 98.80 | 101.80 | 97.80 | 98.80 | 7,919 | +0.60(+0.61%) |
Apr 01, 2013 | 103.00 | 103.00 | 95.20 | 98.20 | 15,322 | -5.00(-4.84%) |
Mar 28, 2013 | 108.40 | 108.60 | 102.00 | 103.20 | 8,951 | -1.20(-1.15%) |
Mar 27, 2013 | 104.80 | 105.40 | 99.60 | 104.40 | 10,513 | -0.20(-0.19%) |
Mar 26, 2013 | 105.40 | 109.80 | 103.80 | 104.60 | 10,900 | -0.20(-0.19%) |
Mar 25, 2013 | 105.80 | 110.40 | 103.40 | 104.80 | 22,715 | -1.60(-1.50%) |
Mar 22, 2013 | 100.20 | 110.00 | 100.00 | 106.40 | 30,828 | +7.40(+7.47%) |
Mar 21, 2013 | 94.40 | 99.18 | 93.20 | 99.00 | 22,545 | +5.00(+5.32%) |
Mar 20, 2013 | 91.60 | 95.98 | 89.00 | 94.00 | 9,614 | +3.80(+4.21%) |
Mar 19, 2013 | 94.80 | 96.80 | 90.00 | 90.20 | 20,465 | -4.00(-4.25%) |
Mar 18, 2013 | 94.40 | 97.00 | 91.60 | 94.20 | 8,633 | +1.80(+1.95%) |
Mar 15, 2013 | 88.20 | 96.80 | 86.22 | 92.40 | 34,579 | +1.80(+1.99%) |
Mar 14, 2013 | 95.60 | 95.80 | 89.00 | 90.60 | 20,823 | -5.10(-5.33%) |
Mar 13, 2013 | 100.40 | 102.00 | 94.20 | 95.70 | 12,746 | -4.10(-4.11%) |
Mar 12, 2013 | 101.80 | 103.00 | 97.60 | 99.80 | 7,860 | -1.00(-0.99%) |
Mar 11, 2013 | 98.40 | 102.00 | 96.00 | 100.80 | 11,322 | +2.60(+2.65%) |
Mar 08, 2013 | 98.00 | 102.60 | 96.80 | 98.20 | 11,885 | -1.20(-1.21%) |
Mar 07, 2013 | 107.20 | 108.00 | 95.00 | 99.40 | 20,592 | -6.60(-6.23%) |
Mar 06, 2013 | 100.80 | 107.40 | 99.40 | 106.00 | 29,281 | +6.80(+6.85%) |
Mar 05, 2013 | 112.00 | 112.40 | 97.80 | 99.20 | 45,914 | -0.40(-0.40%) |
Mar 04, 2013 | 99.97 | 103.00 | 97.40 | 99.60 | 9,833 | +0.40(+0.40%) |
Mar 01, 2013 | 99.20 | 100.40 | 98.60 | 99.20 | 9,608 | -0.80(-0.80%) |
Feb 28, 2013 | 100.80 | 102.80 | 99.00 | 100.00 | 8,089 | +0.20(+0.20%) |
Feb 27, 2013 | 101.60 | 102.40 | 98.20 | 99.80 | 10,689 | -2.20(-2.16%) |
Feb 26, 2013 | 106.60 | 106.60 | 101.60 | 102.00 | 2,988 | -4.60(-4.32%) |
Feb 22, 2013 | 109.20 | 109.20 | 104.20 | 106.60 | 3,195 | -1.20(-1.11%) |
Feb 21, 2013 | 109.60 | 109.60 | 102.00 | 107.80 | 17,450 | -2.60(-2.36%) |
Feb 20, 2013 | 112.80 | 116.20 | 109.60 | 110.40 | 11,944 | -1.60(-1.43%) |
Feb 19, 2013 | 109.00 | 113.00 | 108.20 | 112.00 | 11,752 | +3.40(+3.13%) |
Feb 15, 2013 | 112.00 | 113.00 | 108.00 | 108.60 | 6,256 | -3.40(-3.04%) |
Feb 14, 2013 | 114.00 | 115.60 | 110.00 | 112.00 | 9,176 | -3.60(-3.11%) |
Feb 13, 2013 | 112.00 | 119.40 | 109.40 | 115.60 | 27,882 | +4.40(+3.96%) |
Feb 12, 2013 | 110.00 | 111.40 | 106.40 | 111.20 | 9,298 | +2.20(+2.02%) |
Feb 11, 2013 | 106.00 | 110.80 | 104.20 | 109.00 | 10,922 | +3.20(+3.02%) |
Feb 08, 2013 | 102.00 | 106.20 | 99.60 | 105.80 | 7,626 | +5.00(+4.96%) |
Feb 07, 2013 | 105.00 | 110.20 | 98.00 | 100.80 | 11,641 | -3.40(-3.26%) |
Feb 06, 2013 | 106.80 | 110.00 | 103.20 | 104.20 | 9,942 | -2.00(-1.88%) |
Feb 04, 2013 | 106.80 | 110.00 | 104.00 | 106.20 | 15,750 | -0.20(-0.19%) |