Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 108.98 | 109.42 | 108.59 | 108.98 | 6,969,867 | +0.10(+0.09%) |
Apr 29, 2013 | 109.08 | 109.12 | 107.56 | 108.88 | 7,471,345 | +0.29(+0.27%) |
Apr 26, 2013 | 107.46 | 109.52 | 107.32 | 108.59 | 9,619,936 | +1.27(+1.18%) |
Apr 25, 2013 | 108.59 | 108.69 | 107.12 | 107.32 | 8,481,241 | -0.05(-0.05%) |
Apr 24, 2013 | 106.05 | 107.71 | 105.85 | 107.36 | 10,532,861 | +2.25(+2.14%) |
Apr 23, 2013 | 105.36 | 106.05 | 104.43 | 105.12 | 13,397,025 | +0.73(+0.70%) |
Apr 22, 2013 | 105.95 | 106.00 | 103.21 | 104.38 | 17,958,156 | -1.95(-1.84%) |
Apr 19, 2013 | 107.27 | 107.71 | 105.65 | 106.34 | 22,260,048 | -4.50(-4.06%) |
Apr 18, 2013 | 111.28 | 111.69 | 110.35 | 110.84 | 8,419,491 | -0.44(-0.40%) |
Apr 17, 2013 | 112.25 | 112.60 | 110.74 | 111.28 | 8,728,396 | -1.66(-1.47%) |
Apr 16, 2013 | 112.79 | 112.94 | 111.96 | 112.94 | 7,363,663 | +1.42(+1.27%) |
Apr 15, 2013 | 113.82 | 113.92 | 111.52 | 111.52 | 9,502,139 | -3.18(-2.77%) |
Apr 12, 2013 | 114.84 | 115.33 | 114.06 | 114.70 | 5,570,603 | -0.64(-0.55%) |
Apr 11, 2013 | 115.14 | 115.97 | 114.55 | 115.33 | 5,539,723 | +0.05(+0.04%) |
Apr 10, 2013 | 112.94 | 115.63 | 112.74 | 115.28 | 8,135,129 | +2.54(+2.25%) |
Apr 09, 2013 | 113.67 | 113.67 | 111.96 | 112.74 | 6,468,352 | -0.29(-0.26%) |
Apr 08, 2013 | 112.60 | 113.04 | 111.62 | 113.04 | 6,232,345 | +0.93(+0.83%) |
Apr 05, 2013 | 111.47 | 112.16 | 111.28 | 112.11 | 6,423,997 | -0.73(-0.65%) |
Apr 04, 2013 | 112.50 | 113.08 | 112.25 | 112.84 | 6,232,591 | +0.39(+0.35%) |
Apr 03, 2013 | 114.31 | 114.41 | 112.06 | 112.45 | 10,753,585 | -1.66(-1.46%) |
Apr 02, 2013 | 113.28 | 114.26 | 112.99 | 114.11 | 5,968,366 | +1.27(+1.13%) |
Apr 01, 2013 | 112.60 | 112.94 | 112.30 | 112.84 | 5,617,574 | -0.20(-0.17%) |
Mar 28, 2013 | 113.13 | 113.40 | 112.40 | 113.04 | 6,372,003 | +0.10(+0.09%) |
Mar 27, 2013 | 112.55 | 113.13 | 111.72 | 112.94 | 5,623,218 | -0.10(-0.09%) |
Mar 26, 2013 | 113.77 | 113.92 | 112.50 | 113.04 | 6,617,443 | -0.59(-0.52%) |
Mar 25, 2013 | 114.65 | 114.80 | 112.69 | 113.62 | 8,525,587 | -0.64(-0.56%) |
Mar 22, 2013 | 114.01 | 114.41 | 113.82 | 114.26 | 6,260,043 | +0.39(+0.34%) |
Mar 21, 2013 | 114.50 | 115.38 | 113.87 | 113.87 | 7,883,179 | -0.83(-0.73%) |
Mar 20, 2013 | 116.02 | 116.36 | 114.06 | 114.70 | 8,023,449 | +0.69(+0.60%) |
Mar 19, 2013 | 113.92 | 114.21 | 113.28 | 114.01 | 7,393,746 | +0.34(+0.30%) |
Mar 18, 2013 | 113.28 | 114.16 | 113.08 | 113.67 | 6,892,865 | -0.93(-0.81%) |
Mar 15, 2013 | 114.60 | 115.97 | 114.21 | 114.60 | 12,039,433 | -1.22(-1.06%) |
Mar 14, 2013 | 115.14 | 116.17 | 114.94 | 115.82 | 7,084,251 | +0.98(+0.85%) |
Mar 13, 2013 | 114.60 | 114.99 | 114.41 | 114.84 | 4,940,233 | +0.39(+0.34%) |
Mar 12, 2013 | 115.33 | 115.38 | 114.06 | 114.45 | 7,485,270 | -1.03(-0.89%) |
Mar 11, 2013 | 115.82 | 116.12 | 114.65 | 115.48 | 7,147,956 | -0.73(-0.63%) |
Mar 08, 2013 | 116.65 | 116.85 | 115.77 | 116.21 | 5,923,156 | +0.44(+0.38%) |
Mar 07, 2013 | 115.87 | 116.51 | 115.72 | 115.77 | 4,695,466 | +0.05(+0.04%) |
Mar 06, 2013 | 116.56 | 116.56 | 115.72 | 115.72 | 6,450,879 | +0.39(+0.34%) |
Mar 05, 2013 | 114.70 | 115.92 | 114.60 | 115.33 | 7,308,210 | +1.56(+1.37%) |
Mar 04, 2013 | 113.18 | 113.82 | 112.60 | 113.77 | 5,204,611 | +0.39(+0.34%) |
Mar 01, 2013 | 112.55 | 114.11 | 112.45 | 113.38 | 8,432,896 | -0.15(-0.13%) |
Feb 28, 2013 | 114.14 | 114.36 | 113.43 | 113.53 | 8,110,786 | -0.73(-0.64%) |
Feb 27, 2013 | 112.55 | 114.41 | 112.45 | 114.26 | 6,069,753 | +1.56(+1.39%) |
Feb 26, 2013 | 112.30 | 113.18 | 112.01 | 112.69 | 8,450,567 | +1.17(+1.05%) |
Feb 25, 2013 | 114.89 | 115.04 | 111.52 | 111.52 | 10,557,542 | -2.83(-2.48%) |
Feb 22, 2013 | 114.16 | 114.64 | 113.57 | 114.36 | 5,695,352 | +0.63(+0.56%) |
Feb 21, 2013 | 113.33 | 114.16 | 113.04 | 113.72 | 9,763,194 | +0.20(+0.17%) |
Feb 20, 2013 | 114.98 | 115.17 | 113.23 | 113.53 | 7,855,087 | -1.65(-1.43%) |
Feb 19, 2013 | 113.57 | 115.17 | 113.53 | 115.17 | 8,499,727 | +2.23(+1.98%) |
Feb 15, 2013 | 113.86 | 114.20 | 112.65 | 112.94 | 8,102,245 | -0.58(-0.51%) |
Feb 14, 2013 | 112.75 | 113.91 | 112.07 | 113.53 | 11,134,560 | +0.10(+0.09%) |
Feb 13, 2013 | 112.07 | 113.86 | 111.73 | 113.43 | 17,514,416 | +3.93(+3.59%) |
Feb 12, 2013 | 109.02 | 109.84 | 109.02 | 109.50 | 7,045,530 | +0.63(+0.58%) |
Feb 11, 2013 | 109.06 | 109.16 | 108.39 | 108.87 | 4,070,297 | -0.24(-0.22%) |
Feb 08, 2013 | 109.11 | 109.40 | 108.87 | 109.11 | 5,037,380 | +0.10(+0.09%) |
Feb 07, 2013 | 109.11 | 109.16 | 108.00 | 109.02 | 7,903,170 | +0.19(+0.18%) |
Feb 06, 2013 | 108.97 | 109.11 | 108.19 | 108.82 | 8,864,077 | +0.63(+0.58%) |
Feb 04, 2013 | 108.68 | 109.06 | 108.05 | 108.19 | 7,389,849 | -1.50(-1.37%) |