Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 113.81 | 114.79 | 111.95 | 113.72 | 1,432,883 | +1.04(+0.93%) |
Apr 29, 2013 | 110.96 | 114.25 | 110.76 | 112.67 | 1,155,201 | +2.71(+2.46%) |
Apr 26, 2013 | 109.58 | 110.15 | 108.52 | 109.96 | 846,971 | +0.25(+0.22%) |
Apr 25, 2013 | 108.33 | 109.83 | 108.05 | 109.72 | 749,919 | +1.86(+1.73%) |
Apr 24, 2013 | 107.76 | 108.87 | 107.30 | 107.86 | 875,880 | +0.10(+0.09%) |
Apr 23, 2013 | 105.93 | 107.78 | 105.73 | 107.76 | 910,081 | +2.89(+2.75%) |
Apr 22, 2013 | 104.64 | 105.39 | 103.84 | 104.87 | 622,593 | +0.34(+0.33%) |
Apr 19, 2013 | 102.84 | 104.58 | 102.65 | 104.53 | 781,604 | +2.20(+2.15%) |
Apr 18, 2013 | 103.48 | 104.29 | 101.79 | 102.33 | 937,712 | -0.89(-0.86%) |
Apr 17, 2013 | 104.42 | 104.82 | 103.11 | 103.22 | 1,049,745 | -1.77(-1.69%) |
Apr 16, 2013 | 104.35 | 105.00 | 102.49 | 104.99 | 1,167,085 | +1.62(+1.56%) |
Apr 15, 2013 | 107.20 | 107.69 | 103.27 | 103.37 | 1,282,197 | -4.75(-4.39%) |
Apr 12, 2013 | 109.23 | 109.36 | 107.88 | 108.12 | 763,407 | -1.67(-1.53%) |
Apr 11, 2013 | 108.01 | 111.10 | 107.80 | 109.80 | 1,399,506 | +1.99(+1.85%) |
Apr 10, 2013 | 106.42 | 107.87 | 105.50 | 107.81 | 901,637 | +1.61(+1.51%) |
Apr 09, 2013 | 106.55 | 106.55 | 104.80 | 106.20 | 894,511 | -0.47(-0.44%) |
Apr 08, 2013 | 105.84 | 106.69 | 104.96 | 106.67 | 845,349 | +0.47(+0.45%) |
Apr 05, 2013 | 102.00 | 106.45 | 101.22 | 106.20 | 1,476,995 | +2.92(+2.82%) |
Apr 04, 2013 | 103.47 | 104.05 | 102.50 | 103.28 | 1,545,068 | -0.26(-0.25%) |
Apr 03, 2013 | 104.30 | 104.59 | 103.33 | 103.54 | 1,575,017 | -0.85(-0.81%) |
Apr 02, 2013 | 105.33 | 105.54 | 103.92 | 104.39 | 1,314,022 | -0.26(-0.25%) |
Apr 01, 2013 | 104.98 | 106.42 | 102.69 | 104.64 | 1,651,125 | -0.60(-0.57%) |
Mar 28, 2013 | 107.68 | 109.05 | 105.04 | 105.25 | 4,995,714 | -5.89(-5.30%) |
Mar 27, 2013 | 111.32 | 111.58 | 109.98 | 111.14 | 1,629,242 | -1.13(-1.01%) |
Mar 26, 2013 | 111.71 | 112.40 | 110.90 | 112.27 | 957,370 | +0.73(+0.65%) |
Mar 25, 2013 | 110.36 | 111.69 | 110.27 | 111.54 | 999,094 | +1.32(+1.20%) |
Mar 22, 2013 | 110.53 | 111.61 | 109.94 | 110.22 | 883,504 | +0.03(+0.03%) |
Mar 21, 2013 | 109.89 | 111.51 | 109.49 | 110.19 | 972,559 | -0.90(-0.81%) |
Mar 20, 2013 | 113.12 | 113.31 | 110.62 | 111.09 | 1,363,672 | -1.50(-1.33%) |
Mar 19, 2013 | 114.56 | 114.56 | 112.23 | 112.58 | 1,054,223 | -1.77(-1.55%) |
Mar 18, 2013 | 115.82 | 116.00 | 114.09 | 114.36 | 1,132,362 | -1.88(-1.62%) |
Mar 15, 2013 | 116.45 | 117.94 | 116.14 | 116.24 | 1,540,124 | -0.74(-0.63%) |
Mar 14, 2013 | 117.57 | 117.93 | 116.55 | 116.98 | 810,014 | -0.77(-0.65%) |
Mar 13, 2013 | 116.64 | 118.17 | 115.94 | 117.75 | 918,521 | +1.47(+1.26%) |
Mar 12, 2013 | 116.33 | 117.08 | 114.89 | 116.28 | 1,344,229 | -2.87(-2.41%) |
Mar 11, 2013 | 121.40 | 121.43 | 118.64 | 119.15 | 1,095,822 | -2.33(-1.91%) |
Mar 08, 2013 | 122.39 | 122.69 | 120.67 | 121.47 | 966,045 | -0.79(-0.64%) |
Mar 07, 2013 | 121.29 | 122.55 | 120.96 | 122.26 | 893,203 | +1.34(+1.11%) |
Mar 06, 2013 | 122.95 | 123.66 | 120.71 | 120.92 | 838,940 | -2.32(-1.88%) |
Mar 05, 2013 | 122.87 | 123.60 | 122.14 | 123.24 | 692,958 | +1.17(+0.96%) |
Mar 04, 2013 | 119.97 | 122.09 | 119.85 | 122.06 | 727,623 | +1.79(+1.49%) |
Mar 01, 2013 | 119.71 | 121.02 | 119.36 | 120.27 | 865,596 | +0.21(+0.17%) |
Feb 28, 2013 | 119.91 | 120.54 | 119.19 | 120.06 | 1,195,309 | +1.12(+0.94%) |
Feb 27, 2013 | 118.14 | 119.87 | 117.54 | 118.94 | 1,133,023 | +0.91(+0.77%) |
Feb 26, 2013 | 116.40 | 118.26 | 115.23 | 118.03 | 1,177,948 | +0.89(+0.76%) |
Feb 22, 2013 | 116.45 | 117.31 | 116.06 | 117.15 | 1,220,188 | +1.07(+0.93%) |
Feb 21, 2013 | 116.57 | 116.90 | 115.24 | 116.07 | 1,296,313 | -0.58(-0.50%) |
Feb 20, 2013 | 119.90 | 120.21 | 116.38 | 116.66 | 970,322 | -2.71(-2.27%) |
Feb 19, 2013 | 118.83 | 119.42 | 118.07 | 119.36 | 1,322,330 | +1.02(+0.87%) |
Feb 15, 2013 | 118.31 | 119.65 | 117.31 | 118.34 | 1,584,647 | -0.20(-0.17%) |
Feb 14, 2013 | 118.22 | 119.29 | 117.65 | 118.54 | 1,479,342 | -0.19(-0.16%) |
Feb 13, 2013 | 119.09 | 119.94 | 117.96 | 118.72 | 17,704,278 | -0.23(-0.19%) |
Feb 12, 2013 | 118.31 | 119.86 | 117.47 | 118.95 | 1,270,164 | +1.20(+1.02%) |
Feb 11, 2013 | 120.31 | 120.47 | 116.90 | 117.75 | 1,251,903 | -2.93(-2.42%) |
Feb 08, 2013 | 122.21 | 122.70 | 120.52 | 120.67 | 708,371 | -0.34(-0.29%) |
Feb 07, 2013 | 119.44 | 121.17 | 117.94 | 121.02 | 1,077,403 | +1.42(+1.19%) |
Feb 06, 2013 | 116.00 | 120.88 | 115.71 | 119.60 | 1,169,255 | +5.17(+4.52%) |
Feb 04, 2013 | 113.88 | 115.95 | 113.24 | 114.43 | 1,243,583 | -0.13(-0.11%) |