Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 114.93 | 115.52 | 114.68 | 115.52 | 3,126 | +0.23(+0.20%) |
Apr 29, 2013 | 114.50 | 115.29 | 114.45 | 115.29 | 3,676 | +1.22(+1.07%) |
Apr 26, 2013 | 114.56 | 115.43 | 113.92 | 114.07 | 3,206 | -1.36(-1.18%) |
Apr 25, 2013 | 115.14 | 115.43 | 115.14 | 115.43 | 448 | +1.33(+1.17%) |
Apr 24, 2013 | 113.82 | 114.22 | 113.82 | 114.10 | 3,765 | +0.73(+0.64%) |
Apr 23, 2013 | 113.55 | 113.55 | 113.37 | 113.37 | 309 | +0.77(+0.68%) |
Apr 22, 2013 | 111.98 | 112.61 | 111.54 | 112.61 | 888 | +0.62(+0.55%) |
Apr 19, 2013 | 111.42 | 111.98 | 110.84 | 111.98 | 1,429 | +1.33(+1.20%) |
Apr 18, 2013 | 111.81 | 111.81 | 110.44 | 110.66 | 1,223 | -0.75(-0.67%) |
Apr 17, 2013 | 111.74 | 111.94 | 110.77 | 111.40 | 852 | -1.36(-1.20%) |
Apr 16, 2013 | 112.17 | 112.76 | 111.75 | 112.76 | 2,761 | +1.30(+1.17%) |
Apr 15, 2013 | 112.77 | 112.77 | 111.46 | 111.46 | 905 | -3.30(-2.88%) |
Apr 12, 2013 | 114.85 | 114.85 | 114.63 | 114.77 | 619 | -0.45(-0.39%) |
Apr 11, 2013 | 114.78 | 115.51 | 114.76 | 115.22 | 8,503 | +0.47(+0.41%) |
Apr 10, 2013 | 113.30 | 114.82 | 113.30 | 114.75 | 1,929 | +1.66(+1.47%) |
Apr 09, 2013 | 113.03 | 113.39 | 112.83 | 113.09 | 2,281 | +0.50(+0.45%) |
Apr 08, 2013 | 112.58 | 112.59 | 111.75 | 112.59 | 1,882 | +0.78(+0.70%) |
Apr 05, 2013 | 110.44 | 111.80 | 110.15 | 111.80 | 9,644 | -0.16(-0.14%) |
Apr 04, 2013 | 112.14 | 112.14 | 111.69 | 111.96 | 4,591 | +0.10(+0.09%) |
Apr 03, 2013 | 113.71 | 113.71 | 111.79 | 111.86 | 6,665 | -2.18(-1.91%) |
Apr 02, 2013 | 114.29 | 114.42 | 114.04 | 114.04 | 1,542 | +0.45(+0.39%) |
Apr 01, 2013 | 114.77 | 114.93 | 113.59 | 113.59 | 6,028 | -1.16(-1.01%) |
Mar 28, 2013 | 114.03 | 114.83 | 113.94 | 114.76 | 1,930 | +0.72(+0.63%) |
Mar 27, 2013 | 113.20 | 114.04 | 112.90 | 114.04 | 1,873 | +0.26(+0.23%) |
Mar 26, 2013 | 113.58 | 113.78 | 113.33 | 113.78 | 4,354 | +0.57(+0.51%) |
Mar 25, 2013 | 113.59 | 113.59 | 112.74 | 113.21 | 1,071 | -0.18(-0.16%) |
Mar 22, 2013 | 113.36 | 113.63 | 113.25 | 113.39 | 3,816 | +0.18(+0.16%) |
Mar 21, 2013 | 113.40 | 113.77 | 112.97 | 113.21 | 8,350 | -1.01(-0.88%) |
Mar 20, 2013 | 113.74 | 114.21 | 113.49 | 114.21 | 11,127 | +1.48(+1.31%) |
Mar 19, 2013 | 113.83 | 113.83 | 112.13 | 112.73 | 2,450 | -0.84(-0.74%) |
Mar 18, 2013 | 113.09 | 114.05 | 113.04 | 113.57 | 3,836 | -0.79(-0.69%) |
Mar 15, 2013 | 114.78 | 114.85 | 114.36 | 114.36 | 3,735 | -0.59(-0.52%) |
Mar 14, 2013 | 114.91 | 114.95 | 114.83 | 114.95 | 1,528 | +0.53(+0.47%) |
Mar 13, 2013 | 114.11 | 114.49 | 113.89 | 114.42 | 2,642 | +0.64(+0.56%) |
Mar 12, 2013 | 114.13 | 114.13 | 113.59 | 113.78 | 1,713 | -0.45(-0.39%) |
Mar 11, 2013 | 114.06 | 114.25 | 113.98 | 114.23 | 2,082 | +0.17(+0.15%) |
Mar 08, 2013 | 114.01 | 114.13 | 113.46 | 114.06 | 9,707 | +0.71(+0.62%) |
Mar 07, 2013 | 113.59 | 113.59 | 113.35 | 113.35 | 639 | -0.09(-0.07%) |
Mar 06, 2013 | 113.57 | 113.81 | 113.44 | 113.44 | 1,030 | +0.35(+0.31%) |
Mar 05, 2013 | 112.51 | 113.19 | 112.51 | 113.09 | 2,390 | +1.22(+1.09%) |
Mar 04, 2013 | 111.61 | 111.87 | 111.24 | 111.87 | 2,718 | +0.55(+0.50%) |
Mar 01, 2013 | 110.87 | 111.51 | 110.20 | 111.32 | 6,592 | +0.16(+0.14%) |
Feb 28, 2013 | 111.41 | 111.66 | 111.16 | 111.16 | 5,397 | -0.17(-0.15%) |
Feb 27, 2013 | 109.46 | 111.34 | 109.46 | 111.33 | 3,630 | +1.88(+1.72%) |
Feb 26, 2013 | 109.38 | 109.69 | 108.52 | 109.45 | 6,865 | +0.52(+0.48%) |
Feb 25, 2013 | 111.43 | 111.43 | 108.92 | 108.92 | 5,085 | -1.65(-1.49%) |
Feb 22, 2013 | 110.42 | 110.57 | 110.19 | 110.57 | 4,030 | +0.99(+0.91%) |
Feb 21, 2013 | 109.97 | 109.97 | 109.09 | 109.58 | 6,624 | -1.43(-1.29%) |
Feb 20, 2013 | 112.44 | 112.44 | 111.02 | 111.02 | 3,953 | -1.50(-1.33%) |
Feb 19, 2013 | 112.18 | 112.52 | 112.15 | 112.52 | 3,383 | +0.63(+0.56%) |
Feb 15, 2013 | 111.87 | 112.12 | 111.83 | 111.89 | 2,731 | +0.02(+0.02%) |
Feb 14, 2013 | 111.36 | 111.97 | 111.22 | 111.87 | 5,765 | +0.36(+0.32%) |
Feb 13, 2013 | 111.62 | 111.62 | 111.42 | 111.51 | 804 | -0.13(-0.11%) |
Feb 12, 2013 | 111.58 | 111.85 | 111.58 | 111.64 | 3,380 | +0.23(+0.21%) |
Feb 11, 2013 | 111.56 | 111.60 | 111.36 | 111.41 | 4,027 | -0.41(-0.37%) |
Feb 08, 2013 | 111.63 | 111.83 | 111.51 | 111.82 | 3,560 | +0.63(+0.57%) |
Feb 07, 2013 | 111.50 | 111.66 | 110.76 | 111.19 | 4,354 | -0.41(-0.37%) |
Feb 06, 2013 | 111.07 | 111.72 | 111.01 | 111.59 | 10,429 | +0.93(+0.84%) |
Feb 04, 2013 | 110.93 | 111.38 | 110.49 | 110.66 | 7,672 | -1.04(-0.93%) |