Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 117.96 | 120.59 | 117.72 | 117.84 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 120.72 | 122.99 | 117.00 | 117.84 | 1,518 | -1.44(-1.21%) |
Apr 26, 2013 | 119.40 | 119.40 | 118.33 | 119.28 | 1,153 | -0.72(-0.60%) |
Apr 25, 2013 | 118.80 | 120.00 | 118.20 | 120.00 | 0 | +0.36(+0.30%) |
Apr 24, 2013 | 120.12 | 122.40 | 117.72 | 119.64 | 0 | -2.28(-1.87%) |
Apr 23, 2013 | 120.00 | 124.50 | 119.40 | 121.92 | 2,252 | +1.92(+1.60%) |
Apr 22, 2013 | 118.20 | 122.63 | 117.60 | 120.00 | 1,092 | +2.04(+1.73%) |
Apr 19, 2013 | 114.72 | 118.08 | 112.92 | 117.96 | 581 | +3.72(+3.26%) |
Apr 18, 2013 | 114.84 | 116.28 | 113.16 | 114.24 | 517 | +0.00(+0.00%) |
Apr 17, 2013 | 111.36 | 116.40 | 111.36 | 114.24 | 883 | +1.80(+1.60%) |
Apr 16, 2013 | 110.88 | 112.44 | 109.44 | 112.44 | 642 | +3.48(+3.19%) |
Apr 15, 2013 | 108.60 | 111.48 | 108.60 | 108.96 | 1,286 | -0.48(-0.44%) |
Apr 12, 2013 | 113.40 | 113.40 | 109.44 | 109.44 | 330 | -4.44(-3.90%) |
Apr 11, 2013 | 115.80 | 115.80 | 113.76 | 113.88 | 195 | -2.04(-1.76%) |
Apr 10, 2013 | 107.16 | 117.96 | 107.16 | 115.92 | 696 | +9.12(+8.54%) |
Apr 09, 2013 | 108.00 | 109.80 | 106.80 | 106.80 | 1,301 | -2.52(-2.31%) |
Apr 08, 2013 | 110.76 | 110.76 | 106.80 | 109.32 | 303 | +0.00(+0.00%) |
Apr 05, 2013 | 108.84 | 114.00 | 108.00 | 109.32 | 444 | -1.08(-0.98%) |
Apr 04, 2013 | 106.68 | 110.40 | 105.49 | 110.40 | 1,136 | +4.92(+4.66%) |
Apr 03, 2013 | 116.52 | 116.99 | 104.40 | 105.48 | 2,324 | -7.80(-6.89%) |
Apr 02, 2013 | 114.72 | 115.14 | 110.64 | 113.28 | 417 | +0.00(+0.00%) |
Apr 01, 2013 | 115.44 | 115.92 | 110.04 | 113.28 | 1,624 | -2.16(-1.87%) |
Mar 28, 2013 | 115.08 | 116.28 | 113.54 | 115.44 | 1,119 | +0.36(+0.31%) |
Mar 27, 2013 | 113.52 | 115.08 | 113.52 | 115.08 | 405 | +0.12(+0.10%) |
Mar 26, 2013 | 114.12 | 116.04 | 109.80 | 114.96 | 808 | +2.28(+2.02%) |
Mar 25, 2013 | 113.88 | 117.12 | 111.60 | 112.68 | 538 | -0.60(-0.53%) |
Mar 22, 2013 | 111.12 | 113.28 | 110.02 | 113.28 | 325 | +2.40(+2.16%) |
Mar 21, 2013 | 107.64 | 111.48 | 106.55 | 110.88 | 1,544 | +2.04(+1.87%) |
Mar 20, 2013 | 107.54 | 109.08 | 107.40 | 108.84 | 752 | +1.92(+1.80%) |
Mar 19, 2013 | 109.20 | 110.16 | 106.92 | 106.92 | 2,094 | -1.92(-1.76%) |
Mar 18, 2013 | 108.60 | 110.40 | 108.60 | 108.84 | 597 | -1.56(-1.41%) |
Mar 15, 2013 | 108.72 | 110.88 | 107.88 | 110.40 | 6,979 | +1.56(+1.43%) |
Mar 14, 2013 | 111.12 | 111.72 | 105.36 | 108.84 | 1,674 | -2.64(-2.37%) |
Mar 13, 2013 | 112.44 | 112.56 | 110.88 | 111.48 | 1,052 | +1.08(+0.98%) |
Mar 12, 2013 | 112.32 | 112.56 | 110.40 | 110.40 | 648 | -2.04(-1.81%) |
Mar 11, 2013 | 112.44 | 112.80 | 109.32 | 112.44 | 6,736 | +0.84(+0.75%) |
Mar 08, 2013 | 113.88 | 113.88 | 111.12 | 111.60 | 957 | +1.56(+1.42%) |
Mar 07, 2013 | 110.40 | 110.88 | 109.32 | 110.04 | 729 | +0.60(+0.55%) |
Mar 06, 2013 | 111.00 | 111.00 | 108.96 | 109.44 | 1,013 | -1.32(-1.19%) |
Mar 05, 2013 | 113.28 | 114.00 | 109.32 | 110.76 | 1,876 | +0.84(+0.76%) |
Mar 04, 2013 | 113.88 | 114.12 | 109.20 | 109.92 | 1,618 | -3.00(-2.66%) |
Mar 01, 2013 | 111.24 | 115.20 | 111.24 | 112.92 | 2,834 | -0.12(-0.11%) |
Feb 28, 2013 | 112.56 | 114.60 | 112.14 | 113.04 | 1,883 | +0.96(+0.86%) |
Feb 27, 2013 | 114.60 | 114.60 | 109.20 | 112.08 | 1,007 | -3.12(-2.71%) |
Feb 26, 2013 | 119.28 | 120.84 | 114.60 | 115.20 | 1,002 | -8.76(-7.07%) |
Feb 22, 2013 | 120.00 | 123.96 | 117.60 | 123.96 | 1,276 | +0.60(+0.49%) |
Feb 21, 2013 | 122.64 | 124.68 | 122.40 | 123.36 | 976 | +0.60(+0.49%) |
Feb 20, 2013 | 125.52 | 131.65 | 122.76 | 122.76 | 1,775 | -3.00(-2.39%) |
Feb 19, 2013 | 125.88 | 125.88 | 122.52 | 125.76 | 2,085 | +2.88(+2.34%) |
Feb 15, 2013 | 126.96 | 126.96 | 121.80 | 122.88 | 1,439 | -2.40(-1.92%) |
Feb 14, 2013 | 120.60 | 125.28 | 120.60 | 125.28 | 834 | +4.68(+3.88%) |
Feb 13, 2013 | 123.84 | 123.84 | 120.12 | 120.60 | 529 | -2.64(-2.14%) |
Feb 12, 2013 | 124.80 | 124.80 | 121.91 | 123.24 | 430 | -1.92(-1.53%) |
Feb 11, 2013 | 127.20 | 127.20 | 123.58 | 125.16 | 723 | -0.96(-0.76%) |
Feb 08, 2013 | 126.72 | 127.56 | 120.72 | 126.12 | 2,812 | +3.00(+2.44%) |
Feb 07, 2013 | 123.48 | 125.88 | 120.36 | 123.12 | 2,237 | +1.56(+1.28%) |
Feb 06, 2013 | 115.80 | 121.56 | 115.80 | 121.56 | 1,119 | +4.44(+3.79%) |
Feb 04, 2013 | 119.16 | 119.16 | 117.00 | 117.12 | 1,177 | -3.60(-2.98%) |