Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 106.60 | 106.70 | 105.63 | 106.32 | 5,044,169 | -0.29(-0.27%) |
Apr 29, 2013 | 107.19 | 107.40 | 106.41 | 106.61 | 2,571,715 | -0.49(-0.46%) |
Apr 26, 2013 | 107.00 | 107.55 | 106.50 | 107.10 | 3,869,703 | -0.37(-0.34%) |
Apr 25, 2013 | 107.02 | 108.04 | 106.82 | 107.47 | 3,579,320 | +0.72(+0.67%) |
Apr 24, 2013 | 106.72 | 107.00 | 106.36 | 106.75 | 2,443,424 | +0.07(+0.07%) |
Apr 23, 2013 | 105.42 | 106.71 | 105.30 | 106.68 | 4,082,759 | +1.66(+1.58%) |
Apr 22, 2013 | 105.52 | 105.72 | 104.13 | 105.02 | 3,108,186 | -0.26(-0.25%) |
Apr 19, 2013 | 103.46 | 105.46 | 103.09 | 105.28 | 4,167,447 | +2.28(+2.21%) |
Apr 18, 2013 | 105.02 | 105.23 | 102.69 | 103.00 | 3,964,476 | -2.17(-2.06%) |
Apr 17, 2013 | 106.42 | 106.69 | 104.30 | 105.17 | 4,493,491 | -1.99(-1.86%) |
Apr 16, 2013 | 105.29 | 107.49 | 105.15 | 107.16 | 4,429,797 | +2.64(+2.53%) |
Apr 15, 2013 | 106.84 | 107.43 | 104.27 | 104.52 | 5,594,327 | -2.52(-2.35%) |
Apr 12, 2013 | 106.50 | 107.05 | 106.30 | 107.04 | 3,082,410 | +0.31(+0.29%) |
Apr 11, 2013 | 106.38 | 106.98 | 106.02 | 106.73 | 3,546,969 | +0.40(+0.38%) |
Apr 10, 2013 | 105.27 | 106.37 | 104.91 | 106.33 | 3,108,551 | +1.21(+1.15%) |
Apr 09, 2013 | 105.38 | 105.47 | 104.78 | 105.12 | 2,666,599 | -0.14(-0.13%) |
Apr 08, 2013 | 103.99 | 105.29 | 103.62 | 105.26 | 2,499,944 | +1.11(+1.07%) |
Apr 05, 2013 | 103.91 | 104.39 | 103.34 | 104.15 | 3,681,212 | -0.98(-0.93%) |
Apr 04, 2013 | 104.66 | 105.56 | 104.36 | 105.13 | 3,836,379 | +0.89(+0.85%) |
Apr 03, 2013 | 105.53 | 105.53 | 104.05 | 104.24 | 3,895,161 | -0.90(-0.86%) |
Apr 02, 2013 | 103.96 | 105.50 | 103.80 | 105.14 | 4,081,104 | +1.67(+1.61%) |
Apr 01, 2013 | 104.17 | 104.46 | 103.17 | 103.47 | 2,417,181 | -0.73(-0.70%) |
Mar 28, 2013 | 103.32 | 104.48 | 102.97 | 104.20 | 4,532,517 | +1.04(+1.01%) |
Mar 27, 2013 | 103.21 | 103.45 | 102.64 | 103.16 | 2,358,618 | -0.66(-0.64%) |
Mar 26, 2013 | 102.89 | 103.84 | 102.46 | 103.82 | 3,473,538 | +1.42(+1.39%) |
Mar 25, 2013 | 103.00 | 103.27 | 101.92 | 102.40 | 3,238,635 | -0.17(-0.17%) |
Mar 22, 2013 | 101.99 | 102.70 | 101.95 | 102.57 | 2,427,799 | +0.61(+0.60%) |
Mar 21, 2013 | 101.94 | 102.57 | 101.73 | 101.96 | 4,422,733 | -0.38(-0.37%) |
Mar 20, 2013 | 102.18 | 102.57 | 101.87 | 102.34 | 3,284,101 | +0.57(+0.56%) |
Mar 19, 2013 | 102.37 | 102.74 | 101.30 | 101.77 | 3,343,248 | -0.35(-0.34%) |
Mar 18, 2013 | 102.11 | 102.85 | 101.91 | 102.12 | 3,585,435 | -0.67(-0.65%) |
Mar 15, 2013 | 103.67 | 103.79 | 102.79 | 102.79 | 7,254,142 | -1.20(-1.15%) |
Mar 14, 2013 | 103.81 | 104.25 | 103.59 | 103.99 | 3,178,495 | +0.34(+0.33%) |
Mar 13, 2013 | 103.06 | 103.70 | 102.97 | 103.65 | 2,876,877 | +0.64(+0.62%) |
Mar 12, 2013 | 104.09 | 104.19 | 102.12 | 103.01 | 3,768,159 | -1.06(-1.02%) |
Mar 11, 2013 | 103.77 | 104.15 | 103.41 | 104.07 | 3,268,673 | +0.44(+0.42%) |
Mar 08, 2013 | 103.98 | 104.00 | 103.10 | 103.63 | 3,509,963 | +0.22(+0.21%) |
Mar 07, 2013 | 103.25 | 103.58 | 103.03 | 103.41 | 2,619,352 | +0.17(+0.16%) |
Mar 06, 2013 | 103.29 | 103.56 | 102.76 | 103.24 | 3,316,295 | +0.58(+0.56%) |
Mar 05, 2013 | 102.48 | 103.48 | 102.33 | 102.66 | 4,450,124 | +0.71(+0.70%) |
Mar 04, 2013 | 101.66 | 101.98 | 100.50 | 101.95 | 4,314,355 | -0.10(-0.10%) |
Mar 01, 2013 | 101.45 | 102.25 | 100.44 | 102.05 | 4,813,761 | -0.11(-0.11%) |
Feb 28, 2013 | 101.63 | 102.33 | 101.31 | 102.16 | 8,876,433 | +0.95(+0.94%) |
Feb 27, 2013 | 98.58 | 101.27 | 98.58 | 101.21 | 4,319,704 | +2.49(+2.52%) |
Feb 26, 2013 | 99.05 | 101.00 | 98.25 | 98.72 | 4,405,690 | -2.49(-2.46%) |
Feb 22, 2013 | 100.50 | 101.27 | 100.22 | 101.21 | 3,448,386 | +1.04(+1.04%) |
Feb 21, 2013 | 100.09 | 100.55 | 99.67 | 100.17 | 6,167,921 | -0.05(-0.05%) |
Feb 20, 2013 | 101.14 | 101.49 | 100.02 | 100.22 | 5,384,493 | -0.80(-0.79%) |
Feb 19, 2013 | 99.98 | 101.08 | 99.70 | 101.02 | 4,291,003 | +1.25(+1.25%) |
Feb 15, 2013 | 99.64 | 99.79 | 99.23 | 99.77 | 5,200,585 | +0.56(+0.56%) |
Feb 14, 2013 | 97.84 | 99.31 | 97.84 | 99.21 | 5,013,649 | +1.24(+1.27%) |
Feb 13, 2013 | 97.72 | 98.20 | 97.59 | 97.97 | 2,450,151 | +0.27(+0.28%) |
Feb 12, 2013 | 97.07 | 97.99 | 97.01 | 97.70 | 2,385,697 | +0.57(+0.59%) |
Feb 11, 2013 | 97.46 | 97.50 | 97.04 | 97.13 | 1,765,298 | -0.12(-0.12%) |
Feb 08, 2013 | 97.25 | 97.33 | 96.73 | 97.25 | 2,995,948 | +0.14(+0.14%) |
Feb 07, 2013 | 97.80 | 97.97 | 97.01 | 97.11 | 3,540,007 | -0.72(-0.74%) |
Feb 06, 2013 | 97.35 | 97.89 | 97.26 | 97.83 | 2,904,772 | +1.32(+1.37%) |
Feb 04, 2013 | 97.76 | 98.00 | 96.36 | 96.51 | 4,225,962 | -1.49(-1.52%) |