Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 122.88 | 124.50 | 122.88 | 123.66 | 0 | +0.55(+0.45%) |
Apr 29, 2013 | 123.12 | 123.91 | 122.88 | 123.11 | 17,853 | +0.15(+0.12%) |
Apr 26, 2013 | 123.95 | 123.83 | 122.95 | 122.95 | 5,186 | -0.88(-0.71%) |
Apr 25, 2013 | 125.84 | 125.84 | 123.16 | 123.83 | 0 | -0.92(-0.74%) |
Apr 24, 2013 | 126.83 | 127.29 | 124.65 | 124.75 | 0 | -1.62(-1.29%) |
Apr 23, 2013 | 128.57 | 128.57 | 125.23 | 126.37 | 8,893 | -1.51(-1.18%) |
Apr 22, 2013 | 127.18 | 128.53 | 126.22 | 127.88 | 13,993 | +0.65(+0.51%) |
Apr 19, 2013 | 124.62 | 127.36 | 124.62 | 127.23 | 3,741 | +1.87(+1.49%) |
Apr 18, 2013 | 126.49 | 126.49 | 124.75 | 125.36 | 4,955 | -0.71(-0.56%) |
Apr 17, 2013 | 126.33 | 126.62 | 124.75 | 126.07 | 59,033 | -1.09(-0.86%) |
Apr 16, 2013 | 123.89 | 127.18 | 123.81 | 127.16 | 27,740 | +4.07(+3.31%) |
Apr 15, 2013 | 127.14 | 127.27 | 123.09 | 123.09 | 8,798 | -4.80(-3.75%) |
Apr 12, 2013 | 127.18 | 128.13 | 126.83 | 127.88 | 3,264 | +0.31(+0.24%) |
Apr 11, 2013 | 126.98 | 128.53 | 126.97 | 127.58 | 17,513 | +0.94(+0.74%) |
Apr 10, 2013 | 125.15 | 126.98 | 125.15 | 126.64 | 14,894 | +2.18(+1.75%) |
Apr 09, 2013 | 126.62 | 127.71 | 124.46 | 124.46 | 3,102 | -1.64(-1.30%) |
Apr 08, 2013 | 122.90 | 126.70 | 122.82 | 126.11 | 9,600 | +4.20(+3.45%) |
Apr 05, 2013 | 119.95 | 122.11 | 119.17 | 121.90 | 26,327 | -0.09(-0.08%) |
Apr 04, 2013 | 120.53 | 122.19 | 120.43 | 122.00 | 5,056 | +1.81(+1.51%) |
Apr 03, 2013 | 120.66 | 121.88 | 119.72 | 120.18 | 3,983 | -0.31(-0.25%) |
Apr 02, 2013 | 120.62 | 121.62 | 119.86 | 120.49 | 4,680 | +0.78(+0.65%) |
Apr 01, 2013 | 120.66 | 120.66 | 118.65 | 119.70 | 3,240 | -0.78(-0.65%) |
Mar 28, 2013 | 119.55 | 121.14 | 119.55 | 120.49 | 3,231 | +1.28(+1.07%) |
Mar 27, 2013 | 119.84 | 119.84 | 117.93 | 119.21 | 16,627 | -1.02(-0.85%) |
Mar 26, 2013 | 120.76 | 120.85 | 119.48 | 120.23 | 5,034 | -0.53(-0.43%) |
Mar 25, 2013 | 122.61 | 122.70 | 119.69 | 120.76 | 4,984 | -0.84(-0.69%) |
Mar 22, 2013 | 121.35 | 122.28 | 120.76 | 121.60 | 7,101 | +1.34(+1.11%) |
Mar 21, 2013 | 121.52 | 121.52 | 120.26 | 120.26 | 418 | -1.39(-1.15%) |
Mar 20, 2013 | 120.87 | 121.75 | 120.13 | 121.65 | 2,546 | +1.28(+1.06%) |
Mar 19, 2013 | 121.42 | 121.81 | 119.44 | 120.37 | 8,310 | -1.43(-1.18%) |
Mar 18, 2013 | 121.60 | 123.26 | 121.52 | 121.81 | 5,847 | -0.95(-0.78%) |
Mar 15, 2013 | 125.15 | 126.66 | 122.70 | 122.76 | 32,196 | -4.20(-3.31%) |
Mar 14, 2013 | 124.19 | 127.50 | 123.78 | 126.97 | 21,174 | +3.83(+3.11%) |
Mar 13, 2013 | 121.86 | 123.26 | 121.69 | 123.14 | 4,029 | +0.37(+0.30%) |
Mar 12, 2013 | 123.22 | 123.22 | 121.62 | 122.76 | 3,215 | -0.40(-0.33%) |
Mar 11, 2013 | 123.03 | 123.32 | 122.57 | 123.16 | 4,646 | -0.15(-0.12%) |
Mar 08, 2013 | 121.83 | 123.72 | 120.66 | 123.32 | 14,289 | +2.22(+1.83%) |
Mar 07, 2013 | 120.22 | 121.41 | 120.22 | 121.10 | 5,860 | +0.90(+0.75%) |
Mar 06, 2013 | 121.02 | 121.81 | 120.20 | 120.20 | 6,960 | -0.76(-0.63%) |
Mar 05, 2013 | 119.42 | 122.63 | 119.42 | 120.97 | 4,769 | +2.18(+1.83%) |
Mar 04, 2013 | 118.65 | 119.30 | 118.31 | 118.79 | 2,637 | -0.25(-0.21%) |
Mar 01, 2013 | 115.48 | 119.23 | 115.48 | 119.04 | 9,414 | +2.47(+2.11%) |
Feb 28, 2013 | 116.34 | 117.60 | 115.50 | 116.57 | 13,284 | +0.92(+0.79%) |
Feb 27, 2013 | 114.62 | 116.69 | 114.62 | 115.66 | 6,865 | +0.96(+0.83%) |
Feb 26, 2013 | 115.04 | 115.69 | 114.26 | 114.70 | 14,968 | -3.42(-2.90%) |
Feb 22, 2013 | 116.51 | 118.12 | 115.67 | 118.12 | 7,132 | +2.08(+1.79%) |
Feb 21, 2013 | 116.55 | 117.01 | 115.60 | 116.04 | 8,140 | -1.38(-1.17%) |
Feb 20, 2013 | 120.20 | 120.20 | 117.14 | 117.41 | 7,581 | -2.58(-2.15%) |
Feb 19, 2013 | 118.75 | 120.76 | 118.75 | 119.99 | 6,025 | +1.24(+1.05%) |
Feb 15, 2013 | 120.11 | 120.11 | 118.23 | 118.75 | 7,114 | -0.89(-0.74%) |
Feb 14, 2013 | 118.02 | 119.95 | 116.94 | 119.64 | 4,390 | +1.08(+0.91%) |
Feb 13, 2013 | 118.54 | 119.11 | 117.39 | 118.56 | 11,541 | +0.42(+0.36%) |
Feb 12, 2013 | 118.58 | 118.92 | 118.14 | 118.14 | 4,244 | -0.63(-0.53%) |
Feb 11, 2013 | 118.96 | 118.98 | 118.16 | 118.77 | 4,631 | -0.02(-0.02%) |
Feb 08, 2013 | 118.85 | 120.09 | 117.51 | 118.79 | 3,799 | +1.30(+1.11%) |
Feb 07, 2013 | 117.16 | 118.02 | 116.13 | 117.49 | 14,386 | -0.23(-0.19%) |
Feb 06, 2013 | 117.43 | 118.77 | 116.72 | 117.72 | 11,680 | +0.97(+0.83%) |
Feb 04, 2013 | 118.94 | 118.94 | 116.74 | 116.74 | 10,389 | -2.29(-1.93%) |