Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 113.42 | 113.70 | 112.26 | 113.62 | 27,731 | +0.00(+0.00%) |
Apr 29, 2013 | 114.25 | 114.29 | 113.22 | 113.62 | 25,351 | -0.36(-0.31%) |
Apr 26, 2013 | 113.94 | 114.45 | 113.62 | 113.97 | 26,939 | +0.08(+0.07%) |
Apr 25, 2013 | 114.02 | 114.33 | 113.46 | 113.90 | 31,188 | -0.32(-0.28%) |
Apr 24, 2013 | 114.25 | 114.33 | 112.78 | 114.21 | 42,543 | -0.40(-0.35%) |
Apr 23, 2013 | 114.53 | 114.97 | 112.94 | 114.61 | 33,707 | +0.52(+0.45%) |
Apr 22, 2013 | 114.37 | 114.37 | 112.93 | 114.09 | 36,194 | +0.36(+0.31%) |
Apr 19, 2013 | 113.02 | 114.02 | 111.67 | 113.74 | 35,983 | +1.19(+1.06%) |
Apr 18, 2013 | 113.78 | 114.53 | 111.27 | 112.55 | 25,109 | +1.03(+0.93%) |
Apr 17, 2013 | 110.60 | 111.59 | 110.12 | 111.51 | 24,935 | +0.48(+0.43%) |
Apr 16, 2013 | 110.84 | 112.07 | 110.51 | 111.03 | 23,066 | +1.27(+1.16%) |
Apr 15, 2013 | 111.83 | 111.89 | 109.37 | 109.76 | 25,582 | -2.90(-2.57%) |
Apr 12, 2013 | 113.54 | 113.74 | 110.96 | 112.66 | 34,248 | -0.80(-0.70%) |
Apr 11, 2013 | 114.13 | 114.17 | 112.19 | 113.46 | 24,637 | -0.63(-0.56%) |
Apr 10, 2013 | 113.94 | 114.09 | 112.31 | 114.09 | 33,191 | +0.40(+0.35%) |
Apr 09, 2013 | 113.90 | 114.06 | 113.18 | 113.70 | 20,992 | -0.36(-0.31%) |
Apr 08, 2013 | 113.02 | 114.21 | 112.92 | 114.06 | 25,372 | +1.39(+1.23%) |
Apr 05, 2013 | 110.92 | 112.98 | 109.80 | 112.66 | 29,406 | +0.91(+0.82%) |
Apr 04, 2013 | 112.43 | 113.06 | 110.64 | 111.75 | 33,342 | -0.44(-0.39%) |
Apr 03, 2013 | 113.62 | 113.62 | 110.16 | 112.19 | 42,216 | -1.19(-1.05%) |
Apr 02, 2013 | 112.78 | 113.66 | 112.18 | 113.38 | 30,826 | +0.99(+0.88%) |
Apr 01, 2013 | 111.43 | 112.39 | 110.72 | 112.39 | 35,612 | +0.56(+0.50%) |
Mar 28, 2013 | 110.84 | 111.87 | 110.48 | 111.83 | 29,328 | +1.15(+1.04%) |
Mar 27, 2013 | 110.12 | 110.68 | 109.56 | 110.68 | 41,888 | -0.12(-0.11%) |
Mar 26, 2013 | 110.60 | 110.80 | 109.41 | 110.80 | 21,997 | +0.56(+0.50%) |
Mar 25, 2013 | 110.60 | 111.39 | 108.89 | 110.24 | 53,175 | +0.16(+0.14%) |
Mar 22, 2013 | 109.53 | 110.56 | 108.93 | 110.08 | 34,567 | +1.03(+0.95%) |
Mar 21, 2013 | 107.22 | 109.09 | 107.01 | 109.05 | 44,106 | +1.87(+1.74%) |
Mar 20, 2013 | 107.34 | 107.46 | 106.15 | 107.18 | 33,325 | +0.40(+0.37%) |
Mar 19, 2013 | 107.90 | 108.17 | 105.67 | 106.78 | 36,359 | -0.87(-0.81%) |
Mar 18, 2013 | 106.43 | 107.86 | 106.39 | 107.66 | 33,251 | +0.91(+0.86%) |
Mar 15, 2013 | 106.51 | 106.75 | 105.55 | 106.75 | 33,803 | +0.48(+0.45%) |
Mar 14, 2013 | 106.43 | 106.90 | 105.51 | 106.27 | 32,313 | +0.28(+0.26%) |
Mar 13, 2013 | 106.78 | 107.02 | 105.75 | 105.99 | 48,713 | -0.48(-0.45%) |
Mar 12, 2013 | 106.70 | 107.10 | 105.71 | 106.47 | 34,277 | -0.16(-0.15%) |
Mar 11, 2013 | 108.65 | 108.65 | 106.31 | 106.63 | 48,654 | -1.75(-1.61%) |
Mar 08, 2013 | 107.90 | 108.37 | 107.18 | 108.37 | 40,526 | +0.68(+0.63%) |
Mar 07, 2013 | 107.78 | 108.73 | 107.50 | 107.70 | 47,766 | +0.08(+0.07%) |
Mar 06, 2013 | 109.53 | 109.72 | 107.06 | 107.62 | 34,850 | -1.95(-1.78%) |
Mar 05, 2013 | 111.19 | 111.03 | 108.61 | 109.56 | 35,659 | -0.91(-0.83%) |
Mar 04, 2013 | 112.07 | 112.07 | 109.25 | 110.48 | 30,635 | +0.48(+0.43%) |
Mar 01, 2013 | 109.69 | 111.16 | 108.93 | 110.00 | 62,543 | +0.40(+0.36%) |
Feb 28, 2013 | 109.49 | 110.00 | 109.29 | 109.61 | 25,395 | +1.03(+0.95%) |
Feb 27, 2013 | 108.17 | 108.69 | 107.82 | 108.57 | 21,608 | +0.64(+0.59%) |
Feb 26, 2013 | 107.26 | 108.02 | 106.88 | 107.94 | 28,465 | +0.64(+0.59%) |
Feb 22, 2013 | 107.50 | 107.82 | 106.19 | 107.30 | 19,290 | +0.52(+0.48%) |
Feb 21, 2013 | 106.94 | 107.14 | 105.46 | 106.78 | 29,365 | -0.16(-0.15%) |
Feb 20, 2013 | 108.29 | 109.17 | 106.15 | 106.94 | 43,324 | -1.31(-1.21%) |
Feb 19, 2013 | 108.97 | 109.69 | 107.35 | 108.25 | 46,638 | -1.79(-1.62%) |
Feb 15, 2013 | 110.76 | 110.92 | 109.17 | 110.04 | 23,974 | -0.52(-0.47%) |
Feb 14, 2013 | 109.17 | 110.60 | 108.65 | 110.56 | 41,010 | +1.87(+1.72%) |
Feb 13, 2013 | 108.33 | 108.75 | 107.62 | 108.69 | 35,280 | +0.52(+0.48%) |
Feb 12, 2013 | 108.41 | 109.05 | 107.62 | 108.17 | 37,623 | -0.28(-0.26%) |
Feb 11, 2013 | 107.94 | 109.49 | 107.66 | 108.45 | 36,852 | +0.79(+0.74%) |
Feb 08, 2013 | 107.62 | 108.25 | 106.99 | 107.66 | 21,042 | -0.08(-0.07%) |
Feb 07, 2013 | 108.81 | 108.81 | 107.18 | 107.74 | 34,712 | -0.87(-0.80%) |
Feb 06, 2013 | 107.86 | 108.85 | 107.58 | 108.61 | 38,862 | +1.03(+0.96%) |
Feb 04, 2013 | 107.70 | 107.82 | 106.78 | 107.58 | 19,970 | -0.40(-0.37%) |