Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 119.25 | 119.36 | 117.65 | 118.64 | 210,303 | -0.71(-0.60%) |
Mar 27, 2013 | 118.42 | 119.67 | 118.09 | 119.36 | 208,511 | +0.37(+0.31%) |
Mar 26, 2013 | 118.25 | 119.33 | 117.16 | 118.99 | 275,150 | +1.03(+0.88%) |
Mar 25, 2013 | 119.35 | 119.68 | 117.64 | 117.95 | 331,935 | -1.12(-0.94%) |
Mar 22, 2013 | 117.78 | 119.91 | 117.78 | 119.07 | 211,187 | +1.45(+1.23%) |
Mar 21, 2013 | 118.76 | 118.76 | 116.69 | 117.63 | 242,678 | -1.38(-1.16%) |
Mar 20, 2013 | 119.07 | 119.45 | 116.82 | 119.00 | 270,446 | +0.71(+0.60%) |
Mar 19, 2013 | 117.89 | 118.42 | 116.45 | 118.29 | 385,200 | +0.39(+0.33%) |
Mar 18, 2013 | 116.23 | 118.48 | 116.09 | 117.90 | 260,337 | +0.33(+0.28%) |
Mar 15, 2013 | 118.95 | 119.44 | 117.18 | 117.58 | 296,857 | -0.95(-0.80%) |
Mar 14, 2013 | 116.45 | 119.60 | 116.45 | 118.52 | 283,169 | +2.12(+1.83%) |
Mar 13, 2013 | 115.02 | 117.09 | 114.70 | 116.40 | 199,966 | +1.24(+1.08%) |
Mar 12, 2013 | 116.19 | 116.42 | 114.10 | 115.16 | 234,802 | -1.46(-1.25%) |
Mar 11, 2013 | 116.88 | 118.01 | 115.09 | 116.62 | 176,099 | +0.14(+0.12%) |
Mar 08, 2013 | 116.95 | 117.42 | 115.73 | 116.48 | 312,803 | +0.21(+0.18%) |
Mar 07, 2013 | 117.20 | 117.71 | 115.47 | 116.28 | 499,144 | -0.71(-0.61%) |
Mar 06, 2013 | 117.80 | 118.36 | 115.65 | 116.99 | 345,498 | -0.44(-0.37%) |
Mar 05, 2013 | 116.05 | 118.86 | 115.22 | 117.43 | 502,424 | +2.25(+1.95%) |
Mar 04, 2013 | 116.97 | 117.51 | 114.17 | 115.19 | 322,119 | -2.13(-1.82%) |
Mar 01, 2013 | 116.33 | 117.71 | 114.98 | 117.32 | 193,039 | -0.66(-0.56%) |
Feb 28, 2013 | 117.79 | 118.26 | 116.70 | 117.98 | 217,608 | +0.68(+0.58%) |
Feb 27, 2013 | 115.06 | 118.71 | 114.75 | 117.30 | 297,173 | +2.63(+2.30%) |
Feb 26, 2013 | 113.95 | 116.02 | 113.37 | 114.67 | 469,948 | +1.26(+1.11%) |
Feb 25, 2013 | 117.84 | 118.93 | 113.28 | 113.41 | 296,921 | -3.82(-3.26%) |
Feb 22, 2013 | 116.78 | 120.36 | 114.96 | 117.22 | 747,361 | +1.19(+1.02%) |
Feb 21, 2013 | 114.42 | 116.25 | 113.63 | 116.04 | 646,498 | +0.77(+0.66%) |
Feb 20, 2013 | 116.30 | 118.29 | 115.01 | 115.27 | 716,986 | -1.36(-1.17%) |
Feb 19, 2013 | 115.06 | 116.99 | 114.81 | 116.63 | 265,750 | +2.02(+1.76%) |
Feb 15, 2013 | 114.87 | 115.46 | 113.55 | 114.61 | 272,953 | -0.66(-0.57%) |
Feb 14, 2013 | 113.04 | 116.66 | 113.04 | 115.27 | 322,019 | +1.64(+1.45%) |
Feb 13, 2013 | 113.31 | 114.30 | 112.78 | 113.63 | 156,756 | +0.42(+0.37%) |
Feb 12, 2013 | 113.13 | 113.75 | 112.69 | 113.21 | 217,755 | +0.09(+0.08%) |
Feb 11, 2013 | 112.99 | 113.33 | 111.92 | 113.12 | 253,313 | -0.27(-0.23%) |
Feb 08, 2013 | 111.84 | 113.57 | 111.84 | 113.39 | 335,495 | +1.39(+1.24%) |
Feb 07, 2013 | 111.83 | 113.22 | 110.24 | 111.99 | 464,212 | +0.45(+0.40%) |
Feb 06, 2013 | 113.72 | 113.83 | 111.27 | 111.55 | 620,797 | -3.13(-2.73%) |
Feb 04, 2013 | 114.69 | 118.33 | 114.17 | 114.68 | 993,164 | -0.90(-0.78%) |
Feb 01, 2013 | 110.91 | 116.11 | 109.28 | 115.58 | 812,674 | +5.78(+5.27%) |
Jan 31, 2013 | 108.09 | 110.92 | 104.99 | 109.80 | 1,665,422 | +8.98(+8.91%) |
Jan 30, 2013 | 102.73 | 102.78 | 100.54 | 100.82 | 537,807 | -1.91(-1.86%) |
Jan 29, 2013 | 103.06 | 103.50 | 102.33 | 102.73 | 412,089 | -0.32(-0.31%) |
Jan 28, 2013 | 101.94 | 103.80 | 101.92 | 103.05 | 401,547 | +0.90(+0.88%) |
Jan 25, 2013 | 101.38 | 102.50 | 98.14 | 102.14 | 369,485 | +1.89(+1.89%) |
Jan 24, 2013 | 100.05 | 101.18 | 99.07 | 100.25 | 262,213 | +0.23(+0.23%) |
Jan 23, 2013 | 99.74 | 101.17 | 99.74 | 100.02 | 189,363 | -0.24(-0.24%) |
Jan 22, 2013 | 98.53 | 100.72 | 98.18 | 100.26 | 188,439 | +1.97(+2.00%) |
Jan 18, 2013 | 96.92 | 98.52 | 96.87 | 98.29 | 195,218 | +1.26(+1.29%) |
Jan 17, 2013 | 97.04 | 97.61 | 96.43 | 97.03 | 183,793 | +0.18(+0.19%) |
Jan 16, 2013 | 94.55 | 97.03 | 94.23 | 96.85 | 395,582 | +2.01(+2.12%) |
Jan 15, 2013 | 94.06 | 94.93 | 93.60 | 94.85 | 254,667 | +0.66(+0.70%) |
Jan 14, 2013 | 95.27 | 95.27 | 94.04 | 94.19 | 282,198 | -0.56(-0.59%) |
Jan 11, 2013 | 95.09 | 95.61 | 93.35 | 94.74 | 261,555 | -0.11(-0.12%) |
Jan 10, 2013 | 94.23 | 95.21 | 92.78 | 94.86 | 534,704 | +0.40(+0.43%) |
Jan 09, 2013 | 94.24 | 94.61 | 93.03 | 94.45 | 455,826 | -0.46(-0.49%) |
Jan 08, 2013 | 94.23 | 94.99 | 92.91 | 94.92 | 378,348 | +0.39(+0.42%) |
Jan 07, 2013 | 95.31 | 96.33 | 93.50 | 94.52 | 585,769 | -1.43(-1.49%) |
Jan 04, 2013 | 95.52 | 97.23 | 95.11 | 95.95 | 355,776 | +0.67(+0.70%) |
Jan 03, 2013 | 96.11 | 97.48 | 95.10 | 95.28 | 272,711 | -0.98(-1.02%) |