Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 104.35 | 104.41 | 104.27 | 104.29 | 215,833 | +0.00(+0.00%) |
Apr 29, 2013 | 104.31 | 104.31 | 104.26 | 104.29 | 141,840 | +0.04(+0.04%) |
Apr 26, 2013 | 104.24 | 104.27 | 104.11 | 104.25 | 154,032 | +0.13(+0.13%) |
Apr 25, 2013 | 104.09 | 104.13 | 104.06 | 104.11 | 99,727 | -0.02(-0.02%) |
Apr 24, 2013 | 104.10 | 104.16 | 104.10 | 104.13 | 77,192 | +0.02(+0.02%) |
Apr 23, 2013 | 104.17 | 104.22 | 104.09 | 104.11 | 453,485 | -0.02(-0.02%) |
Apr 22, 2013 | 104.11 | 104.17 | 104.10 | 104.14 | 70,626 | +0.07(+0.06%) |
Apr 19, 2013 | 104.08 | 104.09 | 104.05 | 104.07 | 150,968 | -0.04(-0.04%) |
Apr 18, 2013 | 104.13 | 104.17 | 104.10 | 104.11 | 98,220 | -0.02(-0.02%) |
Apr 17, 2013 | 104.06 | 104.19 | 104.06 | 104.13 | 234,015 | +0.05(+0.05%) |
Apr 16, 2013 | 104.09 | 104.12 | 104.06 | 104.08 | 232,744 | -0.10(-0.10%) |
Apr 15, 2013 | 104.12 | 104.19 | 104.08 | 104.18 | 92,479 | +0.07(+0.06%) |
Apr 12, 2013 | 104.08 | 104.13 | 104.05 | 104.11 | 63,792 | +0.18(+0.17%) |
Apr 11, 2013 | 103.91 | 103.99 | 103.90 | 103.94 | 138,897 | +0.06(+0.06%) |
Apr 10, 2013 | 103.97 | 103.98 | 103.87 | 103.88 | 324,057 | -0.19(-0.19%) |
Apr 09, 2013 | 104.11 | 104.12 | 104.04 | 104.07 | 202,119 | +0.06(+0.06%) |
Apr 08, 2013 | 104.14 | 104.15 | 104.01 | 104.01 | 71,836 | -0.11(-0.10%) |
Apr 05, 2013 | 104.16 | 104.22 | 104.12 | 104.12 | 185,719 | +0.04(+0.04%) |
Apr 04, 2013 | 103.99 | 104.10 | 103.98 | 104.08 | 221,837 | +0.14(+0.14%) |
Apr 03, 2013 | 103.80 | 103.97 | 103.80 | 103.94 | 392,508 | +0.21(+0.20%) |
Apr 02, 2013 | 103.71 | 103.74 | 103.69 | 103.73 | 185,686 | -0.05(-0.05%) |
Apr 01, 2013 | 103.74 | 103.83 | 103.73 | 103.78 | 186,286 | +0.07(+0.07%) |
Mar 28, 2013 | 103.75 | 103.79 | 103.71 | 103.71 | 211,756 | -0.08(-0.07%) |
Mar 27, 2013 | 103.77 | 103.83 | 103.74 | 103.78 | 234,832 | +0.17(+0.16%) |
Mar 26, 2013 | 103.46 | 103.61 | 103.45 | 103.61 | 167,294 | +0.08(+0.07%) |
Mar 25, 2013 | 103.47 | 103.59 | 103.44 | 103.54 | 213,205 | +0.02(+0.02%) |
Mar 22, 2013 | 103.55 | 103.55 | 103.44 | 103.51 | 64,304 | +0.00(+0.00%) |
Mar 21, 2013 | 103.55 | 103.55 | 103.47 | 103.51 | 225,846 | +0.07(+0.07%) |
Mar 20, 2013 | 103.46 | 103.52 | 103.43 | 103.44 | 404,009 | -0.13(-0.12%) |
Mar 19, 2013 | 103.51 | 103.63 | 103.51 | 103.57 | 169,524 | +0.12(+0.11%) |
Mar 18, 2013 | 103.46 | 103.47 | 103.40 | 103.45 | 73,776 | +0.13(+0.12%) |
Mar 15, 2013 | 103.15 | 103.35 | 103.15 | 103.33 | 414,009 | +0.19(+0.19%) |
Mar 14, 2013 | 103.02 | 103.16 | 103.00 | 103.14 | 86,250 | +0.03(+0.03%) |
Mar 13, 2013 | 103.07 | 103.14 | 103.04 | 103.11 | 116,439 | -0.03(-0.03%) |
Mar 12, 2013 | 103.08 | 103.16 | 103.08 | 103.14 | 300,002 | +0.11(+0.11%) |
Mar 11, 2013 | 103.06 | 103.08 | 103.01 | 103.03 | 324,381 | +0.02(+0.02%) |
Mar 08, 2013 | 102.95 | 103.07 | 102.95 | 103.02 | 519,370 | -0.19(-0.19%) |
Mar 07, 2013 | 103.32 | 103.32 | 103.20 | 103.21 | 169,331 | -0.20(-0.20%) |
Mar 06, 2013 | 103.43 | 103.48 | 103.40 | 103.41 | 343,959 | -0.14(-0.14%) |
Mar 05, 2013 | 103.58 | 103.58 | 103.50 | 103.56 | 152,401 | -0.07(-0.07%) |
Mar 04, 2013 | 103.67 | 103.67 | 103.61 | 103.63 | 143,247 | -0.05(-0.05%) |
Mar 01, 2013 | 103.65 | 103.70 | 103.63 | 103.68 | 185,089 | +0.08(+0.08%) |
Feb 28, 2013 | 103.58 | 103.60 | 103.53 | 103.60 | 156,759 | +0.06(+0.06%) |
Feb 27, 2013 | 103.64 | 103.64 | 103.52 | 103.54 | 212,521 | +0.01(+0.01%) |
Feb 26, 2013 | 103.52 | 103.61 | 103.48 | 103.53 | 422,364 | +0.29(+0.28%) |
Feb 22, 2013 | 103.22 | 103.25 | 103.19 | 103.24 | 153,156 | +0.05(+0.05%) |
Feb 21, 2013 | 103.21 | 103.26 | 103.17 | 103.19 | 530,195 | +0.11(+0.11%) |
Feb 20, 2013 | 102.97 | 103.10 | 102.96 | 103.08 | 220,692 | +0.10(+0.10%) |
Feb 19, 2013 | 103.09 | 103.10 | 102.96 | 102.98 | 187,211 | -0.07(-0.07%) |
Feb 15, 2013 | 103.05 | 103.07 | 102.96 | 103.05 | 153,386 | -0.06(-0.06%) |
Feb 14, 2013 | 103.01 | 103.10 | 102.94 | 103.10 | 110,836 | +0.21(+0.20%) |
Feb 13, 2013 | 102.89 | 102.97 | 102.86 | 102.89 | 206,288 | -0.17(-0.16%) |
Feb 12, 2013 | 103.04 | 103.10 | 103.03 | 103.06 | 134,038 | -0.08(-0.07%) |
Feb 11, 2013 | 103.14 | 103.19 | 103.13 | 103.14 | 195,927 | -0.05(-0.05%) |
Feb 08, 2013 | 103.17 | 103.22 | 103.06 | 103.19 | 81,569 | +0.01(+0.01%) |
Feb 07, 2013 | 103.16 | 103.28 | 103.14 | 103.18 | 128,864 | +0.03(+0.03%) |
Feb 06, 2013 | 103.10 | 103.18 | 103.09 | 103.14 | 287,652 | -0.01(-0.01%) |
Feb 04, 2013 | 103.03 | 103.19 | 103.03 | 103.15 | 192,192 | +0.28(+0.27%) |