Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 125.32 | 125.88 | 124.12 | 125.56 | 315,680 | -0.28(-0.22%) |
Apr 29, 2013 | 125.98 | 126.83 | 125.20 | 125.84 | 307,203 | +0.19(+0.15%) |
Apr 26, 2013 | 125.49 | 126.20 | 124.90 | 125.65 | 298,756 | +0.03(+0.02%) |
Apr 25, 2013 | 125.90 | 126.00 | 124.46 | 125.62 | 332,096 | +0.89(+0.71%) |
Apr 24, 2013 | 126.86 | 127.61 | 124.23 | 124.73 | 359,108 | -1.50(-1.19%) |
Apr 23, 2013 | 125.50 | 128.37 | 124.46 | 126.23 | 482,884 | +0.78(+0.62%) |
Apr 22, 2013 | 124.21 | 126.33 | 123.74 | 125.45 | 266,144 | +1.24(+1.00%) |
Apr 19, 2013 | 122.25 | 124.90 | 122.15 | 124.21 | 424,557 | +1.61(+1.31%) |
Apr 18, 2013 | 121.61 | 123.71 | 120.86 | 122.60 | 521,909 | +0.68(+0.56%) |
Apr 17, 2013 | 123.08 | 123.51 | 120.61 | 121.92 | 457,407 | -1.92(-1.55%) |
Apr 16, 2013 | 121.50 | 123.91 | 121.50 | 123.84 | 350,667 | +2.41(+1.98%) |
Apr 15, 2013 | 125.38 | 125.97 | 121.12 | 121.43 | 894,446 | -4.18(-3.33%) |
Apr 12, 2013 | 123.92 | 126.02 | 123.52 | 125.61 | 257,105 | +0.80(+0.64%) |
Apr 11, 2013 | 123.79 | 126.17 | 123.22 | 124.81 | 375,568 | +0.59(+0.47%) |
Apr 10, 2013 | 122.87 | 124.64 | 122.75 | 124.22 | 875,045 | +1.36(+1.11%) |
Apr 09, 2013 | 125.29 | 125.87 | 122.72 | 122.86 | 576,122 | -2.11(-1.69%) |
Apr 08, 2013 | 122.60 | 125.18 | 122.60 | 124.97 | 488,874 | +2.15(+1.75%) |
Apr 05, 2013 | 119.01 | 123.21 | 118.25 | 122.82 | 892,271 | +1.15(+0.95%) |
Apr 04, 2013 | 122.06 | 122.56 | 120.61 | 121.67 | 628,405 | -0.84(-0.69%) |
Apr 03, 2013 | 125.60 | 126.45 | 122.20 | 122.51 | 691,666 | -3.83(-3.03%) |
Apr 02, 2013 | 129.14 | 129.84 | 125.67 | 126.34 | 754,772 | -2.66(-2.06%) |
Apr 01, 2013 | 132.46 | 132.50 | 129.00 | 129.00 | 496,302 | -3.54(-2.67%) |
Mar 28, 2013 | 132.54 | 132.54 | 132.54 | 0 | +3.48(+2.70%) | |
Mar 27, 2013 | 129.39 | 130.44 | 128.28 | 129.06 | 427,014 | -0.44(-0.34%) |
Mar 26, 2013 | 127.80 | 129.72 | 127.80 | 129.50 | 320,347 | +1.44(+1.12%) |
Mar 25, 2013 | 129.88 | 130.49 | 127.65 | 128.06 | 341,757 | -1.28(-0.99%) |
Mar 22, 2013 | 129.46 | 130.30 | 128.80 | 129.34 | 262,270 | +0.10(+0.08%) |
Mar 21, 2013 | 130.85 | 131.30 | 129.14 | 129.24 | 557,020 | -2.76(-2.09%) |
Mar 20, 2013 | 129.81 | 132.00 | 129.70 | 132.00 | 565,046 | +2.37(+1.83%) |
Mar 19, 2013 | 128.59 | 130.00 | 128.59 | 129.63 | 481,084 | +0.84(+0.65%) |
Mar 18, 2013 | 128.74 | 129.74 | 128.05 | 128.79 | 374,549 | -0.60(-0.46%) |
Mar 15, 2013 | 129.84 | 131.20 | 129.37 | 129.39 | 799,504 | -0.59(-0.45%) |
Mar 14, 2013 | 130.11 | 130.45 | 128.90 | 129.98 | 386,588 | -0.36(-0.28%) |
Mar 13, 2013 | 129.91 | 130.68 | 129.31 | 130.34 | 406,653 | +0.42(+0.32%) |
Mar 12, 2013 | 130.21 | 131.20 | 129.28 | 129.92 | 368,226 | -0.36(-0.28%) |
Mar 11, 2013 | 129.56 | 130.99 | 129.50 | 130.28 | 267,559 | +0.51(+0.39%) |
Mar 08, 2013 | 131.50 | 131.97 | 129.01 | 129.77 | 572,443 | -1.22(-0.93%) |
Mar 07, 2013 | 129.67 | 131.29 | 129.64 | 130.99 | 312,037 | +1.19(+0.92%) |
Mar 06, 2013 | 129.90 | 131.34 | 129.62 | 129.80 | 397,135 | +0.38(+0.29%) |
Mar 05, 2013 | 129.50 | 131.41 | 129.18 | 129.42 | 474,555 | +0.82(+0.64%) |
Mar 04, 2013 | 127.00 | 129.70 | 126.48 | 128.60 | 475,248 | +1.71(+1.35%) |
Mar 01, 2013 | 125.00 | 127.42 | 124.50 | 126.89 | 467,231 | +1.44(+1.15%) |
Feb 28, 2013 | 124.44 | 125.62 | 124.50 | 125.45 | 1,138,859 | +0.87(+0.70%) |
Feb 27, 2013 | 120.50 | 125.27 | 120.49 | 124.58 | 761,281 | +3.85(+3.19%) |
Feb 26, 2013 | 120.44 | 121.19 | 119.76 | 120.73 | 328,147 | +0.34(+0.28%) |
Feb 25, 2013 | 121.00 | 122.46 | 120.06 | 120.39 | 578,085 | -0.30(-0.25%) |
Feb 22, 2013 | 119.66 | 121.30 | 119.62 | 120.69 | 288,729 | +1.51(+1.27%) |
Feb 21, 2013 | 119.56 | 119.88 | 118.40 | 119.18 | 329,249 | -0.89(-0.74%) |
Feb 20, 2013 | 120.75 | 121.89 | 119.75 | 120.07 | 477,642 | -0.81(-0.67%) |
Feb 19, 2013 | 119.61 | 120.91 | 119.61 | 120.88 | 423,841 | +1.25(+1.04%) |
Feb 15, 2013 | 119.63 | 119.63 | 119.63 | 0 | +0.14(+0.12%) | |
Feb 14, 2013 | 117.94 | 119.59 | 117.63 | 119.49 | 471,009 | +1.16(+0.98%) |
Feb 13, 2013 | 117.56 | 118.95 | 117.56 | 118.33 | 419,882 | +0.50(+0.42%) |
Feb 12, 2013 | 115.79 | 118.07 | 115.66 | 117.83 | 358,110 | +1.86(+1.60%) |
Feb 11, 2013 | 113.77 | 116.43 | 113.77 | 115.97 | 309,279 | +2.21(+1.94%) |
Feb 08, 2013 | 113.26 | 113.76 | 112.85 | 113.76 | 408,173 | +0.45(+0.40%) |
Feb 07, 2013 | 113.03 | 113.71 | 112.32 | 113.31 | 539,387 | +0.28(+0.25%) |
Feb 06, 2013 | 112.90 | 113.32 | 112.14 | 113.03 | 653,684 | -0.51(-0.45%) |
Feb 04, 2013 | 114.10 | 115.58 | 113.54 | 113.54 | 489,457 | -2.24(-1.93%) |