Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 108.74 | 109.75 | 108.39 | 109.72 | 29,893 | +1.13(+1.04%) |
Mar 27, 2013 | 108.04 | 108.59 | 107.49 | 108.59 | 42,695 | -0.12(-0.11%) |
Mar 26, 2013 | 108.51 | 108.70 | 107.34 | 108.70 | 22,421 | +0.55(+0.50%) |
Mar 25, 2013 | 108.51 | 109.29 | 106.83 | 108.16 | 54,199 | +0.16(+0.14%) |
Mar 22, 2013 | 107.45 | 108.47 | 106.87 | 108.00 | 35,233 | +1.01(+0.95%) |
Mar 21, 2013 | 105.19 | 107.03 | 104.99 | 106.99 | 44,956 | +1.83(+1.74%) |
Mar 20, 2013 | 105.31 | 105.43 | 104.14 | 105.16 | 33,967 | +0.39(+0.37%) |
Mar 19, 2013 | 105.86 | 106.13 | 103.67 | 104.77 | 37,060 | -0.86(-0.81%) |
Mar 18, 2013 | 104.42 | 105.82 | 104.38 | 105.62 | 33,892 | +0.90(+0.86%) |
Mar 15, 2013 | 104.49 | 104.73 | 103.56 | 104.73 | 34,454 | +0.47(+0.45%) |
Mar 14, 2013 | 104.42 | 104.88 | 103.52 | 104.26 | 32,936 | +0.27(+0.26%) |
Mar 13, 2013 | 104.77 | 105.00 | 103.75 | 103.99 | 49,652 | -0.47(-0.45%) |
Mar 12, 2013 | 104.69 | 105.08 | 103.71 | 104.45 | 34,938 | -0.16(-0.15%) |
Mar 11, 2013 | 106.60 | 106.60 | 104.30 | 104.61 | 49,591 | -1.72(-1.61%) |
Mar 08, 2013 | 105.86 | 106.33 | 105.16 | 106.33 | 41,306 | +0.66(+0.63%) |
Mar 07, 2013 | 105.74 | 106.68 | 105.47 | 105.66 | 48,687 | +0.08(+0.07%) |
Mar 06, 2013 | 107.45 | 107.65 | 105.04 | 105.58 | 35,522 | -1.91(-1.78%) |
Mar 05, 2013 | 109.09 | 108.94 | 106.56 | 107.49 | 36,346 | -0.90(-0.83%) |
Mar 04, 2013 | 109.95 | 109.95 | 107.18 | 108.39 | 31,225 | +0.47(+0.43%) |
Mar 01, 2013 | 107.61 | 109.05 | 106.87 | 107.92 | 63,748 | +0.39(+0.36%) |
Feb 28, 2013 | 107.42 | 107.92 | 107.22 | 107.53 | 25,884 | +1.01(+0.95%) |
Feb 27, 2013 | 106.13 | 106.64 | 105.78 | 106.52 | 22,024 | +0.62(+0.59%) |
Feb 26, 2013 | 105.23 | 105.97 | 104.86 | 105.90 | 29,013 | +0.62(+0.59%) |
Feb 22, 2013 | 105.47 | 105.78 | 104.19 | 105.27 | 19,662 | +0.51(+0.48%) |
Feb 21, 2013 | 104.92 | 105.12 | 103.47 | 104.77 | 29,931 | -0.16(-0.15%) |
Feb 20, 2013 | 106.25 | 107.11 | 104.14 | 104.92 | 44,159 | -1.29(-1.21%) |
Feb 19, 2013 | 106.91 | 107.61 | 105.33 | 106.21 | 47,537 | -1.75(-1.62%) |
Feb 15, 2013 | 108.66 | 108.82 | 107.11 | 107.96 | 24,436 | -0.51(-0.47%) |
Feb 14, 2013 | 107.11 | 108.51 | 106.60 | 108.47 | 41,800 | +1.83(+1.72%) |
Feb 13, 2013 | 106.29 | 106.70 | 105.58 | 106.64 | 35,960 | +0.51(+0.48%) |
Feb 12, 2013 | 106.36 | 106.99 | 105.59 | 106.13 | 38,348 | -0.27(-0.26%) |
Feb 11, 2013 | 105.90 | 107.42 | 105.62 | 106.40 | 37,562 | +0.78(+0.74%) |
Feb 08, 2013 | 105.58 | 106.21 | 104.96 | 105.62 | 21,448 | -0.08(-0.07%) |
Feb 07, 2013 | 106.75 | 106.75 | 105.16 | 105.70 | 35,381 | -0.86(-0.80%) |
Feb 06, 2013 | 105.82 | 106.79 | 105.55 | 106.56 | 39,611 | +1.01(+0.96%) |
Feb 04, 2013 | 105.66 | 105.78 | 104.77 | 105.55 | 20,354 | -0.39(-0.37%) |
Feb 01, 2013 | 105.70 | 106.48 | 105.04 | 105.94 | 30,527 | +1.13(+1.08%) |
Jan 31, 2013 | 104.22 | 105.12 | 103.95 | 104.81 | 39,230 | +0.66(+0.64%) |
Jan 30, 2013 | 105.23 | 105.51 | 103.48 | 104.14 | 29,857 | -1.09(-1.04%) |
Jan 29, 2013 | 104.61 | 105.23 | 104.34 | 105.23 | 35,892 | +0.62(+0.60%) |
Jan 28, 2013 | 104.49 | 104.77 | 103.91 | 104.61 | 22,991 | -0.20(-0.19%) |
Jan 25, 2013 | 104.81 | 105.35 | 103.09 | 104.81 | 38,076 | +0.23(+0.22%) |
Jan 24, 2013 | 104.26 | 105.19 | 103.64 | 104.57 | 50,450 | +0.35(+0.34%) |
Jan 23, 2013 | 103.44 | 104.26 | 103.17 | 104.22 | 35,649 | +1.09(+1.06%) |
Jan 22, 2013 | 102.78 | 103.95 | 102.62 | 103.13 | 47,747 | +0.62(+0.61%) |
Jan 18, 2013 | 102.08 | 102.82 | 101.18 | 102.51 | 30,794 | +0.51(+0.50%) |
Jan 17, 2013 | 101.14 | 102.08 | 100.89 | 102.00 | 45,192 | +0.90(+0.89%) |
Jan 16, 2013 | 100.09 | 101.14 | 99.70 | 101.10 | 34,734 | +0.97(+0.97%) |
Jan 15, 2013 | 100.44 | 100.75 | 99.39 | 100.13 | 32,814 | -0.08(-0.08%) |
Jan 14, 2013 | 100.52 | 100.95 | 99.23 | 100.21 | 22,694 | -0.27(-0.27%) |
Jan 11, 2013 | 100.60 | 100.91 | 99.70 | 100.48 | 25,227 | +0.31(+0.31%) |
Jan 10, 2013 | 100.44 | 101.02 | 99.31 | 100.17 | 30,246 | -0.19(-0.19%) |
Jan 09, 2013 | 99.58 | 100.36 | 99.27 | 100.36 | 24,418 | +0.94(+0.94%) |
Jan 08, 2013 | 98.57 | 99.58 | 98.49 | 99.43 | 21,276 | +0.82(+0.83%) |
Jan 07, 2013 | 99.08 | 99.66 | 97.87 | 98.61 | 40,881 | -0.27(-0.28%) |
Jan 04, 2013 | 97.98 | 98.88 | 97.52 | 98.88 | 31,553 | +1.25(+1.28%) |
Jan 03, 2013 | 97.75 | 98.57 | 96.58 | 97.63 | 38,447 | -0.12(-0.12%) |