Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 125.20 | 125.78 | 121.20 | 122.00 | 669,462 | -3.20(-2.56%) |
Apr 29, 2013 | 129.00 | 130.00 | 125.00 | 125.20 | 533,021 | -2.40(-1.88%) |
Apr 26, 2013 | 128.40 | 129.40 | 126.40 | 127.60 | 653,068 | -1.80(-1.39%) |
Apr 25, 2013 | 128.80 | 133.20 | 127.60 | 129.40 | 523,934 | +1.60(+1.25%) |
Apr 24, 2013 | 128.00 | 129.90 | 125.40 | 127.80 | 0 | +0.60(+0.47%) |
Apr 23, 2013 | 125.60 | 129.20 | 125.60 | 127.20 | 326,940 | +1.20(+0.95%) |
Apr 22, 2013 | 127.60 | 129.00 | 125.40 | 126.00 | 318,258 | -1.20(-0.94%) |
Apr 19, 2013 | 124.40 | 127.80 | 123.20 | 127.20 | 439,429 | +4.80(+3.92%) |
Apr 18, 2013 | 127.00 | 127.80 | 121.40 | 122.40 | 443,277 | -5.40(-4.23%) |
Apr 17, 2013 | 127.20 | 130.20 | 126.00 | 127.80 | 491,542 | +0.20(+0.16%) |
Apr 16, 2013 | 126.60 | 130.60 | 124.20 | 127.60 | 445,556 | +2.00(+1.59%) |
Apr 15, 2013 | 129.00 | 133.20 | 124.60 | 125.60 | 693,428 | -5.40(-4.12%) |
Apr 12, 2013 | 126.60 | 131.10 | 123.80 | 131.00 | 957,586 | +2.40(+1.87%) |
Apr 11, 2013 | 123.80 | 131.00 | 123.00 | 128.60 | 1,166,247 | +6.40(+5.24%) |
Apr 10, 2013 | 118.60 | 124.40 | 118.60 | 122.20 | 634,267 | +3.40(+2.86%) |
Apr 09, 2013 | 120.80 | 122.20 | 118.20 | 118.80 | 359,356 | -2.00(-1.66%) |
Apr 08, 2013 | 121.00 | 122.00 | 117.60 | 120.80 | 504,472 | -0.60(-0.49%) |
Apr 05, 2013 | 112.60 | 121.80 | 112.00 | 121.40 | 706,434 | +6.80(+5.93%) |
Apr 04, 2013 | 111.00 | 114.80 | 110.20 | 114.60 | 316,520 | +3.60(+3.24%) |
Apr 03, 2013 | 111.80 | 113.70 | 109.40 | 111.00 | 682,170 | -1.40(-1.25%) |
Apr 02, 2013 | 116.80 | 117.80 | 109.60 | 112.40 | 983,689 | -6.80(-5.70%) |
Apr 01, 2013 | 122.20 | 123.20 | 118.20 | 119.20 | 586,338 | -3.20(-2.61%) |
Mar 28, 2013 | 123.80 | 127.20 | 121.00 | 122.40 | 929,564 | -1.78(-1.43%) |
Mar 27, 2013 | 120.00 | 125.80 | 119.60 | 124.18 | 960,570 | +2.98(+2.46%) |
Mar 26, 2013 | 118.80 | 123.80 | 117.20 | 121.20 | 1,119,710 | +1.20(+1.00%) |
Mar 25, 2013 | 114.60 | 121.00 | 114.40 | 120.00 | 1,043,056 | +5.20(+4.53%) |
Mar 22, 2013 | 108.20 | 114.80 | 108.20 | 114.80 | 848,980 | +6.40(+5.90%) |
Mar 21, 2013 | 108.20 | 108.80 | 106.80 | 108.40 | 366,219 | +0.80(+0.74%) |
Mar 20, 2013 | 106.00 | 108.60 | 105.00 | 107.60 | 309,841 | +2.00(+1.89%) |
Mar 19, 2013 | 111.00 | 112.20 | 104.60 | 105.60 | 734,047 | -4.00(-3.65%) |
Mar 18, 2013 | 105.00 | 112.00 | 104.80 | 109.60 | 561,859 | +1.80(+1.67%) |
Mar 15, 2013 | 106.60 | 110.80 | 105.00 | 107.80 | 1,118,887 | +6.20(+6.10%) |
Mar 14, 2013 | 105.00 | 106.00 | 100.80 | 101.60 | 580,498 | -4.00(-3.79%) |
Mar 13, 2013 | 105.20 | 107.00 | 104.40 | 105.60 | 333,537 | +0.60(+0.57%) |
Mar 12, 2013 | 108.00 | 109.20 | 103.80 | 105.00 | 563,537 | -3.20(-2.96%) |
Mar 11, 2013 | 109.00 | 112.00 | 106.61 | 108.20 | 594,486 | -1.60(-1.46%) |
Mar 08, 2013 | 109.20 | 111.60 | 105.60 | 109.80 | 822,904 | +3.40(+3.20%) |
Mar 07, 2013 | 106.20 | 109.40 | 105.20 | 106.40 | 732,897 | +0.50(+0.47%) |
Mar 06, 2013 | 114.60 | 120.20 | 105.20 | 105.90 | 2,098,309 | -6.80(-6.03%) |
Mar 05, 2013 | 110.00 | 115.40 | 109.60 | 112.70 | 1,698,348 | +4.30(+3.97%) |
Mar 04, 2013 | 99.60 | 109.60 | 98.60 | 108.40 | 2,182,114 | +6.40(+6.27%) |
Mar 01, 2013 | 92.50 | 104.40 | 91.60 | 102.00 | 3,110,958 | +11.40(+12.58%) |
Feb 28, 2013 | 94.80 | 98.60 | 89.60 | 90.60 | 5,159,105 | -29.00(-24.25%) |
Feb 27, 2013 | 111.80 | 122.40 | 111.00 | 119.60 | 1,950,675 | +8.60(+7.75%) |
Feb 26, 2013 | 114.00 | 114.00 | 107.90 | 111.00 | 691,100 | -3.40(-2.97%) |
Feb 22, 2013 | 116.80 | 120.00 | 113.20 | 114.40 | 517,947 | -1.60(-1.38%) |
Feb 21, 2013 | 116.20 | 119.60 | 113.20 | 116.00 | 1,048,920 | +4.20(+3.76%) |
Feb 20, 2013 | 119.80 | 120.40 | 110.60 | 111.80 | 738,693 | -6.70(-5.65%) |
Feb 19, 2013 | 120.00 | 123.40 | 117.80 | 118.50 | 856,168 | -0.60(-0.50%) |
Feb 15, 2013 | 119.00 | 121.60 | 116.80 | 119.10 | 1,085,603 | +0.10(+0.08%) |
Feb 14, 2013 | 112.80 | 120.60 | 112.00 | 119.00 | 1,443,872 | +7.50(+6.73%) |
Feb 13, 2013 | 112.40 | 114.20 | 110.20 | 111.50 | 1,336,901 | +5.70(+5.39%) |
Feb 12, 2013 | 108.20 | 111.80 | 105.60 | 105.80 | 455,091 | -1.40(-1.31%) |
Feb 11, 2013 | 108.00 | 110.00 | 107.00 | 107.20 | 380,719 | -1.40(-1.29%) |
Feb 08, 2013 | 107.00 | 110.00 | 106.40 | 108.60 | 458,099 | +2.98(+2.82%) |
Feb 07, 2013 | 108.00 | 110.00 | 104.00 | 105.62 | 354,066 | -2.38(-2.20%) |
Feb 06, 2013 | 103.00 | 108.60 | 102.60 | 108.00 | 476,395 | +3.40(+3.25%) |
Feb 04, 2013 | 112.00 | 112.80 | 104.40 | 104.60 | 613,180 | -8.30(-7.35%) |