Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 117.76 | 118.85 | 117.25 | 118.47 | 3,189,670 | +0.78(+0.66%) |
Apr 29, 2013 | 117.23 | 118.33 | 116.72 | 117.69 | 3,347,841 | +0.81(+0.69%) |
Apr 26, 2013 | 117.20 | 117.41 | 116.04 | 116.88 | 2,755,850 | -0.53(-0.45%) |
Apr 25, 2013 | 116.88 | 118.45 | 116.59 | 117.41 | 3,251,682 | +0.67(+0.58%) |
Apr 24, 2013 | 116.20 | 117.16 | 115.94 | 116.74 | 3,433,963 | +0.80(+0.69%) |
Apr 23, 2013 | 113.91 | 116.30 | 113.48 | 115.93 | 4,559,614 | +2.77(+2.45%) |
Apr 22, 2013 | 112.75 | 113.43 | 111.35 | 113.16 | 3,929,550 | +0.65(+0.58%) |
Apr 19, 2013 | 112.99 | 113.42 | 111.81 | 112.51 | 4,886,316 | +0.10(+0.09%) |
Apr 18, 2013 | 113.62 | 114.28 | 111.46 | 112.41 | 5,933,119 | -1.62(-1.42%) |
Apr 17, 2013 | 115.97 | 116.47 | 111.97 | 114.03 | 7,843,262 | -2.84(-2.43%) |
Apr 16, 2013 | 120.14 | 120.39 | 115.28 | 116.87 | 10,201,954 | -1.91(-1.61%) |
Apr 15, 2013 | 120.64 | 122.83 | 118.03 | 118.79 | 6,848,884 | -2.16(-1.78%) |
Apr 12, 2013 | 120.36 | 121.33 | 119.23 | 120.94 | 3,861,169 | +0.04(+0.03%) |
Apr 11, 2013 | 121.22 | 122.14 | 120.22 | 120.91 | 3,639,407 | -0.32(-0.26%) |
Apr 10, 2013 | 119.47 | 121.45 | 119.42 | 121.22 | 3,856,208 | +2.39(+2.01%) |
Apr 09, 2013 | 117.05 | 119.69 | 116.85 | 118.84 | 4,022,769 | +2.19(+1.88%) |
Apr 08, 2013 | 116.57 | 116.89 | 115.04 | 116.65 | 3,586,181 | +0.11(+0.09%) |
Apr 05, 2013 | 114.04 | 116.63 | 113.82 | 116.54 | 4,765,487 | +0.57(+0.49%) |
Apr 04, 2013 | 116.40 | 117.56 | 115.36 | 115.97 | 4,221,912 | -0.34(-0.29%) |
Apr 03, 2013 | 119.03 | 119.12 | 115.32 | 116.31 | 5,392,009 | -2.65(-2.23%) |
Apr 02, 2013 | 117.82 | 119.62 | 117.42 | 118.97 | 4,160,096 | +0.52(+0.44%) |
Apr 01, 2013 | 118.96 | 120.08 | 117.28 | 118.45 | 3,182,305 | -0.90(-0.75%) |
Mar 28, 2013 | 120.13 | 120.90 | 119.33 | 119.35 | 4,564,210 | -0.56(-0.47%) |
Mar 27, 2013 | 118.32 | 120.55 | 118.30 | 119.91 | 4,888,597 | +1.05(+0.89%) |
Mar 26, 2013 | 120.27 | 120.31 | 117.50 | 118.85 | 4,759,073 | +0.35(+0.29%) |
Mar 25, 2013 | 120.03 | 120.57 | 117.34 | 118.50 | 4,654,436 | -0.40(-0.33%) |
Mar 22, 2013 | 118.83 | 119.79 | 118.10 | 118.90 | 4,269,995 | +0.99(+0.84%) |
Mar 21, 2013 | 121.08 | 121.84 | 117.90 | 117.91 | 5,799,919 | -3.85(-3.16%) |
Mar 20, 2013 | 121.67 | 122.86 | 121.05 | 121.76 | 3,555,930 | +1.05(+0.87%) |
Mar 19, 2013 | 123.78 | 124.17 | 119.89 | 120.72 | 5,828,235 | -2.52(-2.05%) |
Mar 18, 2013 | 123.71 | 124.18 | 122.38 | 123.24 | 4,670,459 | -2.34(-1.87%) |
Mar 15, 2013 | 122.75 | 126.22 | 122.71 | 125.58 | 9,005,579 | +0.67(+0.53%) |
Mar 14, 2013 | 123.50 | 125.18 | 123.41 | 124.92 | 4,772,646 | +1.71(+1.39%) |
Mar 13, 2013 | 123.31 | 123.98 | 122.13 | 123.21 | 4,138,219 | +0.05(+0.04%) |
Mar 12, 2013 | 124.33 | 124.74 | 122.03 | 123.16 | 4,231,257 | -1.18(-0.95%) |
Mar 11, 2013 | 123.65 | 125.16 | 123.57 | 124.33 | 4,421,852 | +0.26(+0.21%) |
Mar 08, 2013 | 126.44 | 126.71 | 123.29 | 124.08 | 8,156,516 | -2.95(-2.32%) |
Mar 07, 2013 | 125.47 | 127.49 | 125.31 | 127.03 | 4,787,864 | +2.02(+1.62%) |
Mar 06, 2013 | 124.95 | 125.75 | 123.93 | 125.01 | 4,430,230 | +0.95(+0.76%) |
Mar 05, 2013 | 124.46 | 125.68 | 123.93 | 124.06 | 5,658,276 | +0.63(+0.51%) |
Mar 04, 2013 | 121.67 | 123.66 | 121.42 | 123.43 | 3,956,898 | +1.34(+1.10%) |
Mar 01, 2013 | 120.13 | 123.04 | 119.40 | 122.09 | 5,596,670 | +0.62(+0.51%) |
Feb 28, 2013 | 122.32 | 123.44 | 121.46 | 121.46 | 6,110,252 | -1.53(-1.25%) |
Feb 27, 2013 | 119.93 | 123.32 | 119.84 | 123.00 | 5,788,974 | +2.96(+2.47%) |
Feb 26, 2013 | 120.13 | 121.22 | 118.99 | 120.04 | 7,011,235 | +0.69(+0.58%) |
Feb 25, 2013 | 125.44 | 125.85 | 119.31 | 119.35 | 7,786,751 | -5.21(-4.18%) |
Feb 22, 2013 | 123.16 | 124.58 | 122.90 | 124.55 | 5,905,567 | +2.59(+2.13%) |
Feb 21, 2013 | 124.25 | 124.44 | 121.08 | 121.96 | 10,279,628 | -3.48(-2.77%) |
Feb 20, 2013 | 127.89 | 128.12 | 124.93 | 125.43 | 6,222,358 | -2.81(-2.19%) |
Feb 19, 2013 | 125.85 | 128.52 | 125.49 | 128.24 | 6,313,297 | +2.96(+2.36%) |
Feb 15, 2013 | 126.42 | 126.53 | 124.55 | 125.28 | 5,263,680 | -0.76(-0.60%) |
Feb 14, 2013 | 124.35 | 126.68 | 124.17 | 126.04 | 6,229,699 | +1.14(+0.91%) |
Feb 13, 2013 | 124.57 | 125.17 | 123.90 | 124.90 | 5,404,807 | +0.33(+0.27%) |
Feb 12, 2013 | 123.25 | 124.74 | 122.69 | 124.57 | 5,330,194 | +1.51(+1.23%) |
Feb 11, 2013 | 122.39 | 123.57 | 122.02 | 123.06 | 4,640,991 | +0.52(+0.42%) |
Feb 08, 2013 | 121.88 | 122.84 | 121.53 | 122.54 | 4,469,448 | +1.08(+0.89%) |
Feb 07, 2013 | 121.86 | 123.27 | 120.44 | 121.46 | 6,050,536 | -0.70(-0.57%) |
Feb 06, 2013 | 121.05 | 122.17 | 120.58 | 122.15 | 4,874,485 | +2.91(+2.44%) |
Feb 04, 2013 | 119.83 | 120.40 | 118.51 | 119.24 | 5,789,090 | -1.92(-1.59%) |