Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 109.54 | 110.77 | 109.19 | 110.20 | 60,265 | +0.91(+0.84%) |
Mar 27, 2013 | 109.06 | 109.89 | 108.40 | 109.28 | 148,147 | +0.15(+0.14%) |
Mar 26, 2013 | 106.34 | 109.14 | 106.27 | 109.14 | 212,948 | +2.91(+2.74%) |
Mar 25, 2013 | 105.86 | 106.38 | 105.54 | 106.22 | 190,846 | +0.33(+0.31%) |
Mar 22, 2013 | 107.66 | 107.68 | 105.59 | 105.89 | 97,867 | -1.01(-0.94%) |
Mar 21, 2013 | 107.95 | 108.62 | 106.90 | 106.90 | 72,423 | -1.70(-1.57%) |
Mar 20, 2013 | 108.53 | 108.91 | 107.52 | 108.61 | 81,897 | +0.92(+0.86%) |
Mar 19, 2013 | 108.38 | 109.49 | 106.48 | 107.68 | 158,527 | -0.62(-0.57%) |
Mar 18, 2013 | 107.52 | 108.65 | 106.99 | 108.30 | 63,751 | +0.57(+0.52%) |
Mar 15, 2013 | 109.43 | 110.01 | 107.45 | 107.74 | 200,543 | -1.69(-1.54%) |
Mar 14, 2013 | 109.73 | 110.41 | 109.20 | 109.43 | 104,297 | -0.65(-0.59%) |
Mar 13, 2013 | 108.90 | 110.26 | 108.09 | 110.07 | 99,971 | +1.17(+1.08%) |
Mar 12, 2013 | 107.66 | 109.34 | 106.92 | 108.90 | 130,933 | +1.27(+1.18%) |
Mar 11, 2013 | 108.40 | 109.20 | 107.41 | 107.63 | 194,490 | -1.59(-1.46%) |
Mar 08, 2013 | 108.04 | 109.38 | 106.99 | 109.22 | 167,738 | +1.46(+1.35%) |
Mar 07, 2013 | 108.44 | 108.44 | 106.29 | 107.76 | 94,652 | -0.62(-0.57%) |
Mar 06, 2013 | 107.82 | 109.02 | 107.69 | 108.38 | 175,319 | +0.85(+0.79%) |
Mar 05, 2013 | 111.33 | 111.79 | 107.02 | 107.53 | 902,408 | -2.95(-2.67%) |
Mar 04, 2013 | 112.70 | 112.97 | 110.13 | 110.48 | 206,785 | -2.21(-1.96%) |
Mar 01, 2013 | 113.05 | 113.09 | 111.31 | 112.70 | 149,839 | -0.78(-0.69%) |
Feb 28, 2013 | 110.75 | 113.97 | 109.59 | 113.48 | 246,415 | +2.46(+2.22%) |
Feb 27, 2013 | 109.12 | 111.36 | 108.59 | 111.01 | 154,226 | +1.76(+1.61%) |
Feb 26, 2013 | 108.90 | 109.39 | 107.17 | 109.25 | 117,831 | +0.40(+0.36%) |
Feb 25, 2013 | 109.81 | 110.49 | 108.77 | 108.85 | 89,259 | -0.91(-0.83%) |
Feb 22, 2013 | 109.94 | 111.50 | 108.69 | 109.76 | 97,262 | +0.12(+0.11%) |
Feb 21, 2013 | 109.02 | 109.83 | 107.34 | 109.64 | 146,249 | +0.53(+0.49%) |
Feb 20, 2013 | 108.65 | 109.72 | 107.85 | 109.11 | 113,046 | +0.89(+0.83%) |
Feb 19, 2013 | 107.27 | 108.40 | 106.49 | 108.21 | 86,569 | +1.00(+0.93%) |
Feb 15, 2013 | 106.86 | 107.25 | 105.93 | 107.21 | 81,225 | +0.38(+0.36%) |
Feb 14, 2013 | 105.54 | 107.08 | 104.89 | 106.83 | 121,967 | +0.83(+0.78%) |
Feb 13, 2013 | 105.46 | 106.00 | 104.98 | 106.00 | 107,365 | +1.17(+1.11%) |
Feb 12, 2013 | 104.74 | 105.29 | 103.86 | 104.84 | 98,900 | +0.44(+0.42%) |
Feb 11, 2013 | 105.68 | 105.68 | 104.19 | 104.40 | 152,873 | -1.17(-1.11%) |
Feb 08, 2013 | 105.48 | 106.02 | 104.95 | 105.57 | 118,967 | -0.01(-0.01%) |
Feb 07, 2013 | 106.92 | 107.84 | 104.88 | 105.58 | 86,962 | -1.12(-1.05%) |
Feb 06, 2013 | 107.12 | 107.99 | 105.99 | 106.69 | 65,008 | -0.13(-0.12%) |
Feb 04, 2013 | 106.93 | 107.97 | 106.64 | 106.82 | 40,929 | -0.68(-0.63%) |
Feb 01, 2013 | 106.42 | 107.69 | 105.98 | 107.50 | 135,590 | +1.13(+1.06%) |
Jan 31, 2013 | 106.11 | 108.89 | 104.97 | 106.37 | 201,274 | -0.78(-0.73%) |
Jan 30, 2013 | 109.08 | 109.08 | 106.88 | 107.15 | 67,085 | -1.35(-1.24%) |
Jan 29, 2013 | 107.11 | 109.36 | 107.11 | 108.50 | 104,507 | +1.59(+1.49%) |
Jan 28, 2013 | 105.66 | 107.25 | 105.23 | 106.91 | 96,519 | +1.25(+1.18%) |
Jan 25, 2013 | 106.84 | 106.84 | 104.51 | 105.66 | 169,253 | -0.33(-0.31%) |
Jan 24, 2013 | 106.38 | 107.06 | 105.58 | 105.99 | 60,176 | -0.05(-0.05%) |
Jan 23, 2013 | 107.10 | 107.64 | 105.88 | 106.05 | 58,750 | -0.41(-0.39%) |
Jan 22, 2013 | 106.91 | 106.91 | 105.53 | 106.46 | 91,081 | +0.15(+0.14%) |
Jan 18, 2013 | 105.90 | 107.02 | 105.59 | 106.31 | 87,061 | +0.72(+0.68%) |
Jan 17, 2013 | 105.65 | 105.88 | 103.17 | 105.59 | 141,311 | -0.21(-0.20%) |
Jan 16, 2013 | 105.06 | 106.09 | 104.61 | 105.80 | 98,571 | +0.57(+0.54%) |
Jan 15, 2013 | 105.38 | 105.66 | 104.66 | 105.23 | 61,351 | -0.16(-0.15%) |
Jan 14, 2013 | 104.92 | 105.46 | 104.33 | 105.38 | 105,137 | +0.67(+0.64%) |
Jan 11, 2013 | 103.50 | 106.48 | 103.50 | 104.71 | 173,598 | +1.32(+1.28%) |
Jan 10, 2013 | 103.40 | 104.16 | 102.86 | 103.39 | 140,661 | +0.36(+0.35%) |
Jan 09, 2013 | 101.18 | 103.03 | 100.94 | 103.03 | 94,235 | +2.10(+2.08%) |
Jan 08, 2013 | 101.39 | 101.79 | 100.60 | 100.93 | 97,977 | -0.54(-0.54%) |
Jan 07, 2013 | 102.65 | 102.65 | 101.17 | 101.47 | 102,092 | -1.20(-1.17%) |
Jan 04, 2013 | 102.14 | 102.68 | 101.53 | 102.67 | 96,971 | +0.46(+0.45%) |
Jan 03, 2013 | 102.58 | 102.78 | 101.56 | 102.21 | 117,124 | -0.54(-0.52%) |