Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 103.18 | 105.17 | 102.59 | 104.18 | 6,991 | +1.49(+1.45%) |
Mar 27, 2013 | 99.71 | 103.78 | 99.31 | 102.69 | 9,732 | +1.89(+1.87%) |
Mar 26, 2013 | 104.77 | 104.87 | 100.15 | 100.80 | 29,644 | -3.87(-3.70%) |
Mar 25, 2013 | 103.88 | 105.47 | 102.69 | 104.67 | 34,955 | +1.69(+1.64%) |
Mar 22, 2013 | 105.07 | 105.57 | 102.29 | 102.98 | 22,959 | -1.49(-1.43%) |
Mar 21, 2013 | 107.55 | 108.05 | 104.08 | 104.47 | 27,506 | -4.07(-3.75%) |
Mar 20, 2013 | 111.62 | 112.22 | 107.75 | 108.55 | 10,627 | -2.88(-2.58%) |
Mar 19, 2013 | 109.14 | 114.80 | 109.14 | 111.43 | 14,748 | +2.19(+2.00%) |
Mar 18, 2013 | 110.33 | 112.12 | 108.75 | 109.24 | 6,881 | -2.19(-1.96%) |
Mar 15, 2013 | 109.54 | 113.02 | 107.95 | 111.43 | 16,663 | +2.19(+2.00%) |
Mar 14, 2013 | 107.65 | 109.84 | 105.47 | 109.24 | 9,789 | +1.39(+1.29%) |
Mar 13, 2013 | 104.18 | 108.45 | 103.38 | 107.85 | 6,957 | +4.07(+3.92%) |
Mar 12, 2013 | 103.29 | 105.36 | 102.30 | 103.78 | 11,952 | +0.59(+0.57%) |
Mar 11, 2013 | 102.30 | 103.78 | 100.42 | 103.19 | 9,637 | +0.39(+0.38%) |
Mar 08, 2013 | 102.89 | 104.27 | 102.10 | 102.79 | 7,422 | -0.10(-0.10%) |
Mar 07, 2013 | 101.81 | 104.77 | 101.31 | 102.89 | 12,005 | +0.79(+0.77%) |
Mar 06, 2013 | 99.44 | 104.57 | 99.34 | 102.10 | 35,452 | -6.71(-6.16%) |
Mar 05, 2013 | 111.47 | 112.07 | 108.22 | 108.81 | 11,686 | -1.97(-1.78%) |
Mar 04, 2013 | 111.97 | 113.35 | 109.40 | 110.78 | 14,677 | -1.78(-1.58%) |
Mar 01, 2013 | 119.27 | 119.27 | 112.26 | 112.56 | 24,830 | -7.60(-6.32%) |
Feb 28, 2013 | 119.56 | 120.45 | 118.67 | 120.16 | 14,533 | +0.49(+0.41%) |
Feb 27, 2013 | 118.87 | 120.35 | 118.87 | 119.66 | 8,667 | +0.30(+0.25%) |
Feb 26, 2013 | 118.28 | 121.54 | 118.28 | 119.37 | 16,528 | +1.48(+1.26%) |
Feb 25, 2013 | 119.66 | 122.23 | 117.79 | 117.89 | 17,111 | -1.09(-0.91%) |
Feb 22, 2013 | 120.55 | 125.78 | 118.87 | 118.97 | 18,080 | -6.71(-5.34%) |
Feb 21, 2013 | 121.44 | 129.33 | 112.95 | 125.68 | 23,873 | -3.06(-2.38%) |
Feb 20, 2013 | 133.18 | 134.85 | 127.75 | 128.74 | 12,719 | -2.17(-1.66%) |
Feb 19, 2013 | 131.10 | 132.68 | 130.41 | 130.91 | 11,616 | -0.10(-0.08%) |
Feb 15, 2013 | 130.22 | 131.20 | 127.95 | 131.01 | 11,313 | +1.18(+0.91%) |
Feb 14, 2013 | 129.63 | 130.22 | 127.85 | 129.82 | 3,930 | -0.39(-0.30%) |
Feb 13, 2013 | 130.71 | 131.99 | 129.53 | 130.22 | 8,975 | +0.20(+0.15%) |
Feb 12, 2013 | 130.71 | 131.50 | 129.82 | 130.02 | 10,407 | +0.49(+0.38%) |
Feb 11, 2013 | 129.63 | 130.51 | 128.54 | 129.53 | 4,498 | +0.39(+0.31%) |
Feb 08, 2013 | 128.64 | 129.82 | 126.47 | 129.13 | 4,312 | +0.39(+0.31%) |
Feb 07, 2013 | 127.95 | 129.03 | 126.07 | 128.74 | 3,799 | +0.49(+0.39%) |
Feb 06, 2013 | 126.96 | 129.43 | 126.17 | 128.24 | 5,412 | +1.18(+0.93%) |
Feb 04, 2013 | 128.44 | 129.13 | 126.57 | 127.06 | 3,099 | -2.27(-1.75%) |
Feb 01, 2013 | 129.53 | 130.91 | 129.13 | 129.33 | 8,460 | +0.49(+0.38%) |
Jan 31, 2013 | 126.96 | 129.63 | 125.97 | 128.84 | 6,471 | +1.87(+1.48%) |
Jan 30, 2013 | 129.72 | 129.72 | 126.27 | 126.96 | 10,250 | -3.26(-2.50%) |
Jan 29, 2013 | 128.34 | 130.61 | 126.27 | 130.22 | 8,784 | +1.48(+1.15%) |
Jan 28, 2013 | 127.55 | 130.61 | 127.06 | 128.74 | 7,119 | +1.18(+0.93%) |
Jan 25, 2013 | 128.74 | 128.74 | 126.77 | 127.55 | 8,701 | -1.38(-1.07%) |
Jan 24, 2013 | 128.15 | 129.63 | 127.55 | 128.94 | 6,191 | +0.49(+0.38%) |
Jan 23, 2013 | 130.61 | 131.20 | 127.70 | 128.44 | 12,345 | -2.17(-1.66%) |
Jan 22, 2013 | 128.05 | 130.61 | 128.05 | 130.61 | 9,992 | +3.65(+2.87%) |
Jan 18, 2013 | 126.67 | 127.95 | 126.67 | 126.96 | 4,817 | -0.10(-0.08%) |
Jan 17, 2013 | 127.75 | 127.95 | 126.37 | 127.06 | 6,782 | +0.00(+0.00%) |
Jan 16, 2013 | 126.86 | 127.65 | 125.78 | 127.06 | 10,685 | -0.39(-0.31%) |
Jan 15, 2013 | 126.17 | 127.75 | 124.40 | 127.45 | 9,646 | +0.39(+0.31%) |
Jan 14, 2013 | 125.38 | 127.65 | 124.99 | 127.06 | 8,831 | +1.09(+0.86%) |
Jan 11, 2013 | 125.38 | 126.17 | 124.50 | 125.97 | 6,119 | +0.69(+0.55%) |
Jan 10, 2013 | 124.89 | 126.27 | 123.31 | 125.28 | 3,621 | +0.49(+0.40%) |
Jan 09, 2013 | 126.37 | 127.26 | 124.10 | 124.79 | 11,082 | +0.39(+0.32%) |
Jan 08, 2013 | 124.30 | 125.19 | 123.90 | 124.40 | 10,683 | -0.30(-0.24%) |
Jan 07, 2013 | 124.99 | 125.28 | 122.54 | 124.69 | 7,874 | -1.09(-0.86%) |
Jan 04, 2013 | 128.54 | 128.74 | 125.38 | 125.78 | 14,008 | -2.47(-1.92%) |
Jan 03, 2013 | 128.94 | 129.63 | 127.26 | 128.24 | 9,081 | -0.40(-0.31%) |