Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 111.27 | 111.54 | 110.13 | 111.46 | 28,268 | +0.00(+0.00%) |
Apr 29, 2013 | 112.08 | 112.12 | 111.07 | 111.46 | 25,842 | -0.35(-0.31%) |
Apr 26, 2013 | 111.77 | 112.28 | 111.46 | 111.81 | 27,461 | +0.08(+0.07%) |
Apr 25, 2013 | 111.85 | 112.16 | 111.31 | 111.73 | 31,792 | -0.31(-0.28%) |
Apr 24, 2013 | 112.08 | 112.16 | 110.64 | 112.05 | 43,366 | -0.39(-0.35%) |
Apr 23, 2013 | 112.36 | 112.79 | 110.80 | 112.44 | 34,359 | +0.51(+0.45%) |
Apr 22, 2013 | 112.20 | 112.20 | 110.79 | 111.93 | 36,894 | +0.35(+0.31%) |
Apr 19, 2013 | 110.88 | 111.85 | 109.55 | 111.58 | 36,679 | +1.17(+1.06%) |
Apr 18, 2013 | 111.62 | 112.36 | 109.16 | 110.41 | 25,595 | +1.01(+0.93%) |
Apr 17, 2013 | 108.50 | 109.47 | 108.03 | 109.39 | 25,418 | +0.47(+0.43%) |
Apr 16, 2013 | 108.73 | 109.94 | 108.41 | 108.93 | 23,512 | +1.25(+1.16%) |
Apr 15, 2013 | 109.71 | 109.76 | 107.29 | 107.68 | 26,077 | -2.84(-2.57%) |
Apr 12, 2013 | 111.38 | 111.58 | 108.85 | 110.53 | 34,911 | -0.78(-0.70%) |
Apr 11, 2013 | 111.97 | 112.01 | 110.06 | 111.31 | 25,113 | -0.62(-0.56%) |
Apr 10, 2013 | 111.77 | 111.93 | 110.17 | 111.93 | 33,833 | +0.39(+0.35%) |
Apr 09, 2013 | 111.73 | 111.89 | 111.03 | 111.54 | 21,398 | -0.35(-0.31%) |
Apr 08, 2013 | 110.88 | 112.05 | 110.78 | 111.89 | 25,863 | +1.36(+1.23%) |
Apr 05, 2013 | 108.81 | 110.84 | 107.72 | 110.53 | 29,975 | +0.90(+0.82%) |
Apr 04, 2013 | 110.29 | 110.92 | 108.54 | 109.63 | 33,987 | -0.43(-0.39%) |
Apr 03, 2013 | 111.46 | 111.46 | 108.07 | 110.06 | 43,033 | -1.17(-1.05%) |
Apr 02, 2013 | 110.64 | 111.50 | 110.05 | 111.23 | 31,422 | +0.97(+0.88%) |
Apr 01, 2013 | 109.32 | 110.25 | 108.62 | 110.25 | 36,301 | +0.55(+0.50%) |
Mar 28, 2013 | 108.73 | 109.75 | 108.38 | 109.71 | 29,896 | +1.13(+1.04%) |
Mar 27, 2013 | 108.03 | 108.58 | 107.49 | 108.58 | 42,699 | -0.12(-0.11%) |
Mar 26, 2013 | 108.50 | 108.69 | 107.33 | 108.69 | 22,423 | +0.55(+0.50%) |
Mar 25, 2013 | 108.50 | 109.28 | 106.82 | 108.15 | 54,204 | +0.16(+0.14%) |
Mar 22, 2013 | 107.45 | 108.46 | 106.86 | 107.99 | 35,236 | +1.01(+0.95%) |
Mar 21, 2013 | 105.19 | 107.02 | 104.98 | 106.98 | 44,960 | +1.83(+1.74%) |
Mar 20, 2013 | 105.30 | 105.42 | 104.13 | 105.15 | 33,970 | +0.39(+0.37%) |
Mar 19, 2013 | 105.85 | 106.12 | 103.67 | 104.76 | 37,063 | -0.86(-0.81%) |
Mar 18, 2013 | 104.41 | 105.81 | 104.37 | 105.61 | 33,895 | +0.90(+0.86%) |
Mar 15, 2013 | 104.48 | 104.72 | 103.55 | 104.72 | 34,457 | +0.47(+0.45%) |
Mar 14, 2013 | 104.41 | 104.88 | 103.51 | 104.25 | 32,939 | +0.27(+0.26%) |
Mar 13, 2013 | 104.76 | 104.99 | 103.74 | 103.98 | 49,656 | -0.47(-0.45%) |
Mar 12, 2013 | 104.68 | 105.07 | 103.70 | 104.45 | 34,941 | -0.16(-0.15%) |
Mar 11, 2013 | 106.59 | 106.59 | 104.29 | 104.60 | 49,595 | -1.71(-1.61%) |
Mar 08, 2013 | 105.85 | 106.32 | 105.15 | 106.32 | 41,310 | +0.66(+0.63%) |
Mar 07, 2013 | 105.73 | 106.67 | 105.46 | 105.65 | 48,690 | +0.08(+0.07%) |
Mar 06, 2013 | 107.45 | 107.64 | 105.03 | 105.58 | 35,524 | -1.91(-1.78%) |
Mar 05, 2013 | 109.08 | 108.93 | 106.55 | 107.49 | 36,349 | -0.90(-0.83%) |
Mar 04, 2013 | 109.94 | 109.94 | 107.17 | 108.38 | 31,228 | +0.47(+0.43%) |
Mar 01, 2013 | 107.60 | 109.05 | 106.86 | 107.91 | 63,753 | +0.39(+0.36%) |
Feb 28, 2013 | 107.41 | 107.91 | 107.21 | 107.53 | 25,887 | +1.01(+0.95%) |
Feb 27, 2013 | 106.12 | 106.63 | 105.77 | 106.51 | 22,026 | +0.62(+0.59%) |
Feb 26, 2013 | 105.22 | 105.97 | 104.85 | 105.89 | 29,016 | +0.62(+0.59%) |
Feb 22, 2013 | 105.46 | 105.77 | 104.18 | 105.26 | 19,663 | +0.51(+0.48%) |
Feb 21, 2013 | 104.91 | 105.11 | 103.46 | 104.76 | 29,933 | -0.16(-0.15%) |
Feb 20, 2013 | 106.24 | 107.10 | 104.13 | 104.91 | 44,162 | -1.29(-1.21%) |
Feb 19, 2013 | 106.90 | 107.60 | 105.32 | 106.20 | 47,541 | -1.75(-1.62%) |
Feb 15, 2013 | 108.66 | 108.81 | 107.10 | 107.95 | 24,438 | -0.51(-0.47%) |
Feb 14, 2013 | 107.10 | 108.50 | 106.59 | 108.46 | 41,804 | +1.83(+1.72%) |
Feb 13, 2013 | 106.28 | 106.69 | 105.58 | 106.63 | 35,963 | +0.51(+0.48%) |
Feb 12, 2013 | 106.36 | 106.98 | 105.58 | 106.12 | 38,351 | -0.27(-0.26%) |
Feb 11, 2013 | 105.89 | 107.41 | 105.61 | 106.39 | 37,565 | +0.78(+0.74%) |
Feb 08, 2013 | 105.58 | 106.20 | 104.95 | 105.61 | 21,449 | -0.08(-0.07%) |
Feb 07, 2013 | 106.75 | 106.75 | 105.15 | 105.69 | 35,384 | -0.86(-0.80%) |
Feb 06, 2013 | 105.81 | 106.78 | 105.54 | 106.55 | 39,614 | +1.01(+0.96%) |
Feb 04, 2013 | 105.65 | 105.77 | 104.76 | 105.54 | 20,356 | -0.39(-0.37%) |