Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 113.41 | 113.69 | 112.25 | 113.61 | 27,733 | +0.00(+0.00%) |
Apr 29, 2013 | 114.24 | 114.28 | 113.21 | 113.61 | 25,353 | -0.36(-0.31%) |
Apr 26, 2013 | 113.93 | 114.44 | 113.61 | 113.97 | 26,941 | +0.08(+0.07%) |
Apr 25, 2013 | 114.01 | 114.32 | 113.45 | 113.89 | 31,191 | -0.32(-0.28%) |
Apr 24, 2013 | 114.24 | 114.32 | 112.77 | 114.20 | 42,547 | -0.40(-0.35%) |
Apr 23, 2013 | 114.52 | 114.96 | 112.93 | 114.60 | 33,710 | +0.52(+0.45%) |
Apr 22, 2013 | 114.36 | 114.36 | 112.92 | 114.08 | 36,197 | +0.36(+0.31%) |
Apr 19, 2013 | 113.01 | 114.01 | 111.66 | 113.73 | 35,986 | +1.19(+1.06%) |
Apr 18, 2013 | 113.77 | 114.52 | 111.27 | 112.54 | 25,111 | +1.03(+0.93%) |
Apr 17, 2013 | 110.59 | 111.58 | 110.11 | 111.50 | 24,937 | +0.48(+0.43%) |
Apr 16, 2013 | 110.83 | 112.06 | 110.50 | 111.03 | 23,068 | +1.27(+1.16%) |
Apr 15, 2013 | 111.82 | 111.88 | 109.36 | 109.75 | 25,584 | -2.90(-2.57%) |
Apr 12, 2013 | 113.53 | 113.73 | 110.95 | 112.66 | 34,251 | -0.79(-0.70%) |
Apr 11, 2013 | 114.12 | 114.16 | 112.18 | 113.45 | 24,638 | -0.64(-0.56%) |
Apr 10, 2013 | 113.93 | 114.08 | 112.30 | 114.08 | 33,193 | +0.40(+0.35%) |
Apr 09, 2013 | 113.89 | 114.05 | 113.17 | 113.69 | 20,994 | -0.36(-0.31%) |
Apr 08, 2013 | 113.01 | 114.20 | 112.91 | 114.05 | 25,374 | +1.39(+1.23%) |
Apr 05, 2013 | 110.91 | 112.97 | 109.80 | 112.66 | 29,409 | +0.91(+0.82%) |
Apr 04, 2013 | 112.42 | 113.05 | 110.63 | 111.74 | 33,345 | -0.44(-0.39%) |
Apr 03, 2013 | 113.61 | 113.61 | 110.15 | 112.18 | 42,220 | -1.19(-1.05%) |
Apr 02, 2013 | 112.77 | 113.65 | 112.17 | 113.37 | 30,828 | +0.99(+0.88%) |
Apr 01, 2013 | 111.42 | 112.38 | 110.71 | 112.38 | 35,615 | +0.56(+0.50%) |
Mar 28, 2013 | 110.83 | 111.86 | 110.47 | 111.82 | 29,330 | +1.15(+1.04%) |
Mar 27, 2013 | 110.11 | 110.67 | 109.56 | 110.67 | 41,892 | -0.12(-0.11%) |
Mar 26, 2013 | 110.59 | 110.79 | 109.40 | 110.79 | 21,999 | +0.56(+0.50%) |
Mar 25, 2013 | 110.59 | 111.38 | 108.88 | 110.23 | 53,179 | +0.16(+0.14%) |
Mar 22, 2013 | 109.52 | 110.55 | 108.92 | 110.07 | 34,569 | +1.03(+0.95%) |
Mar 21, 2013 | 107.21 | 109.08 | 107.00 | 109.04 | 44,110 | +1.87(+1.74%) |
Mar 20, 2013 | 107.33 | 107.45 | 106.14 | 107.17 | 33,328 | +0.40(+0.37%) |
Mar 19, 2013 | 107.89 | 108.17 | 105.66 | 106.78 | 36,362 | -0.87(-0.81%) |
Mar 18, 2013 | 106.42 | 107.85 | 106.38 | 107.65 | 33,254 | +0.91(+0.86%) |
Mar 15, 2013 | 106.50 | 106.74 | 105.55 | 106.74 | 33,805 | +0.48(+0.45%) |
Mar 14, 2013 | 106.42 | 106.89 | 105.50 | 106.26 | 32,316 | +0.28(+0.26%) |
Mar 13, 2013 | 106.78 | 107.01 | 105.74 | 105.98 | 48,717 | -0.48(-0.45%) |
Mar 12, 2013 | 106.70 | 107.09 | 105.70 | 106.46 | 34,280 | -0.16(-0.15%) |
Mar 11, 2013 | 108.64 | 108.64 | 106.30 | 106.62 | 48,658 | -1.75(-1.61%) |
Mar 08, 2013 | 107.89 | 108.36 | 107.17 | 108.36 | 40,529 | +0.67(+0.63%) |
Mar 07, 2013 | 107.77 | 108.72 | 107.49 | 107.69 | 47,770 | +0.08(+0.07%) |
Mar 06, 2013 | 109.52 | 109.72 | 107.05 | 107.61 | 34,853 | -1.95(-1.78%) |
Mar 05, 2013 | 111.19 | 111.03 | 108.60 | 109.56 | 35,662 | -0.91(-0.83%) |
Mar 04, 2013 | 112.06 | 112.06 | 109.24 | 110.47 | 30,637 | +0.48(+0.43%) |
Mar 01, 2013 | 109.68 | 111.15 | 108.92 | 109.99 | 62,548 | +0.40(+0.36%) |
Feb 28, 2013 | 109.48 | 109.99 | 109.28 | 109.60 | 25,397 | +1.03(+0.95%) |
Feb 27, 2013 | 108.17 | 108.68 | 107.81 | 108.56 | 21,610 | +0.64(+0.59%) |
Feb 26, 2013 | 107.25 | 108.01 | 106.87 | 107.93 | 28,467 | +0.64(+0.59%) |
Feb 22, 2013 | 107.49 | 107.81 | 106.18 | 107.29 | 19,292 | +0.52(+0.48%) |
Feb 21, 2013 | 106.94 | 107.13 | 105.46 | 106.78 | 29,367 | -0.16(-0.15%) |
Feb 20, 2013 | 108.28 | 109.16 | 106.14 | 106.94 | 43,328 | -1.31(-1.21%) |
Feb 19, 2013 | 108.96 | 109.68 | 107.34 | 108.25 | 46,642 | -1.79(-1.62%) |
Feb 15, 2013 | 110.75 | 110.91 | 109.16 | 110.03 | 23,976 | -0.52(-0.47%) |
Feb 14, 2013 | 109.16 | 110.59 | 108.64 | 110.55 | 41,014 | +1.87(+1.72%) |
Feb 13, 2013 | 108.33 | 108.75 | 107.61 | 108.68 | 35,283 | +0.52(+0.48%) |
Feb 12, 2013 | 108.41 | 109.04 | 107.61 | 108.17 | 37,626 | -0.28(-0.26%) |
Feb 11, 2013 | 107.93 | 109.48 | 107.65 | 108.44 | 36,855 | +0.79(+0.74%) |
Feb 08, 2013 | 107.61 | 108.25 | 106.98 | 107.65 | 21,044 | -0.08(-0.07%) |
Feb 07, 2013 | 108.80 | 108.80 | 107.17 | 107.73 | 34,715 | -0.87(-0.80%) |
Feb 06, 2013 | 107.85 | 108.84 | 107.57 | 108.60 | 38,865 | +1.03(+0.96%) |
Feb 04, 2013 | 107.69 | 107.81 | 106.78 | 107.57 | 19,971 | -0.40(-0.37%) |