Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 119.48 | 119.94 | 117.46 | 118.47 | 71,312 | -1.19(-1.00%) |
Apr 29, 2013 | 116.08 | 120.86 | 116.08 | 119.66 | 69,870 | +4.32(+3.75%) |
Apr 26, 2013 | 117.18 | 117.92 | 114.97 | 115.34 | 66,687 | -2.57(-2.18%) |
Apr 25, 2013 | 119.02 | 122.33 | 116.81 | 117.92 | 106,234 | -3.40(-2.80%) |
Apr 24, 2013 | 118.47 | 121.82 | 118.47 | 121.32 | 41,293 | +3.22(+2.72%) |
Apr 23, 2013 | 116.91 | 118.19 | 115.34 | 118.10 | 36,204 | +1.47(+1.26%) |
Apr 22, 2013 | 116.26 | 117.31 | 113.69 | 116.63 | 50,811 | +0.74(+0.64%) |
Apr 19, 2013 | 116.91 | 117.00 | 113.87 | 115.89 | 52,373 | -1.10(-0.94%) |
Apr 18, 2013 | 114.06 | 117.00 | 110.66 | 117.00 | 93,993 | +3.95(+3.50%) |
Apr 17, 2013 | 119.20 | 119.20 | 112.77 | 113.05 | 104,942 | -7.17(-5.96%) |
Apr 16, 2013 | 118.83 | 121.41 | 117.55 | 120.21 | 190,953 | +2.66(+2.27%) |
Apr 15, 2013 | 127.66 | 127.66 | 117.36 | 117.55 | 135,891 | -11.40(-8.84%) |
Apr 12, 2013 | 132.99 | 133.54 | 128.67 | 128.94 | 52,132 | -5.51(-4.10%) |
Apr 11, 2013 | 136.02 | 137.77 | 133.36 | 134.46 | 39,411 | -1.84(-1.35%) |
Apr 10, 2013 | 132.16 | 137.49 | 131.70 | 136.30 | 91,509 | +4.41(+3.35%) |
Apr 09, 2013 | 131.43 | 134.55 | 130.78 | 131.89 | 49,138 | +0.73(+0.56%) |
Apr 08, 2013 | 126.74 | 132.07 | 126.46 | 131.15 | 79,104 | +4.96(+3.93%) |
Apr 05, 2013 | 120.86 | 126.37 | 120.86 | 126.19 | 40,118 | +2.30(+1.85%) |
Apr 04, 2013 | 123.25 | 125.08 | 121.04 | 123.89 | 100,458 | +0.73(+0.60%) |
Apr 03, 2013 | 128.21 | 129.59 | 123.16 | 123.16 | 130,248 | -4.96(-3.87%) |
Apr 02, 2013 | 130.97 | 131.43 | 127.29 | 128.12 | 53,366 | -1.84(-1.41%) |
Apr 01, 2013 | 131.70 | 133.08 | 128.67 | 129.96 | 77,575 | -2.21(-1.67%) |
Mar 28, 2013 | 134.00 | 135.19 | 131.52 | 132.16 | 58,289 | -1.29(-0.96%) |
Mar 27, 2013 | 131.24 | 134.28 | 131.24 | 133.45 | 60,356 | +1.01(+0.76%) |
Mar 26, 2013 | 131.15 | 133.26 | 130.05 | 132.44 | 54,450 | +1.84(+1.41%) |
Mar 25, 2013 | 134.28 | 136.02 | 130.42 | 130.60 | 60,794 | -2.57(-1.93%) |
Mar 22, 2013 | 135.19 | 135.29 | 132.62 | 133.17 | 73,507 | -0.83(-0.62%) |
Mar 21, 2013 | 133.08 | 136.48 | 132.62 | 134.00 | 36,053 | -0.55(-0.41%) |
Mar 20, 2013 | 136.02 | 136.02 | 131.98 | 134.55 | 36,259 | +0.18(+0.14%) |
Mar 19, 2013 | 137.12 | 138.41 | 132.62 | 134.37 | 47,658 | -2.85(-2.08%) |
Mar 18, 2013 | 137.03 | 140.25 | 135.56 | 137.22 | 63,991 | -1.19(-0.86%) |
Mar 15, 2013 | 138.41 | 140.80 | 135.19 | 138.41 | 129,304 | +0.28(+0.20%) |
Mar 14, 2013 | 137.40 | 138.59 | 135.65 | 138.14 | 70,080 | +1.47(+1.08%) |
Mar 13, 2013 | 136.94 | 138.41 | 136.48 | 136.66 | 37,468 | -0.46(-0.34%) |
Mar 12, 2013 | 137.77 | 139.15 | 136.57 | 137.12 | 48,176 | -0.92(-0.67%) |
Mar 11, 2013 | 138.14 | 139.33 | 136.11 | 138.04 | 41,326 | -0.37(-0.27%) |
Mar 08, 2013 | 138.04 | 139.51 | 136.02 | 138.41 | 56,111 | +1.19(+0.87%) |
Mar 07, 2013 | 134.00 | 137.31 | 134.00 | 137.22 | 90,040 | +3.68(+2.75%) |
Mar 06, 2013 | 128.85 | 133.82 | 128.38 | 133.54 | 132,164 | +5.61(+4.38%) |
Mar 05, 2013 | 125.91 | 128.94 | 125.73 | 127.93 | 99,929 | +2.76(+2.20%) |
Mar 04, 2013 | 129.41 | 132.81 | 122.79 | 125.18 | 161,748 | -4.69(-3.61%) |
Mar 01, 2013 | 124.35 | 131.70 | 122.60 | 129.86 | 240,287 | +3.86(+3.06%) |
Feb 28, 2013 | 128.76 | 130.14 | 125.73 | 126.00 | 96,163 | -2.30(-1.79%) |
Feb 27, 2013 | 124.26 | 128.99 | 123.61 | 128.30 | 149,227 | +4.41(+3.56%) |
Feb 26, 2013 | 125.36 | 125.37 | 120.86 | 123.89 | 60,413 | -5.97(-4.60%) |
Feb 22, 2013 | 129.13 | 130.51 | 127.47 | 129.86 | 66,955 | +2.48(+1.95%) |
Feb 21, 2013 | 128.67 | 129.59 | 123.71 | 127.38 | 157,260 | -1.29(-1.00%) |
Feb 20, 2013 | 134.92 | 134.92 | 128.67 | 128.67 | 88,311 | -6.34(-4.70%) |
Feb 19, 2013 | 132.90 | 135.75 | 132.62 | 135.01 | 86,811 | +3.49(+2.66%) |
Feb 15, 2013 | 138.41 | 138.41 | 131.34 | 131.52 | 112,157 | -5.51(-4.02%) |
Feb 14, 2013 | 137.22 | 140.13 | 136.57 | 137.03 | 68,745 | -1.01(-0.73%) |
Feb 13, 2013 | 141.63 | 141.63 | 135.93 | 138.04 | 90,413 | -1.93(-1.38%) |
Feb 12, 2013 | 141.54 | 141.90 | 131.79 | 139.97 | 337,753 | -6.80(-4.63%) |
Feb 11, 2013 | 149.16 | 149.26 | 146.13 | 146.78 | 37,320 | -2.21(-1.48%) |
Feb 08, 2013 | 147.88 | 149.62 | 147.05 | 148.98 | 41,584 | +1.19(+0.81%) |
Feb 07, 2013 | 150.18 | 150.73 | 147.42 | 147.79 | 42,318 | -2.48(-1.65%) |
Feb 06, 2013 | 147.51 | 150.54 | 146.59 | 150.27 | 59,779 | +3.86(+2.64%) |
Feb 04, 2013 | 149.07 | 150.36 | 145.50 | 146.41 | 77,388 | -3.77(-2.51%) |