Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 117.72 | 119.46 | 117.18 | 119.46 | 414,914 | +1.86(+1.58%) |
Apr 29, 2013 | 116.88 | 117.90 | 116.58 | 117.60 | 208,855 | +0.36(+0.31%) |
Apr 26, 2013 | 117.48 | 117.90 | 116.16 | 117.24 | 315,103 | -0.66(-0.56%) |
Apr 25, 2013 | 118.14 | 119.34 | 116.94 | 117.90 | 374,336 | +0.48(+0.41%) |
Apr 24, 2013 | 116.16 | 117.96 | 115.68 | 117.42 | 585,768 | +1.08(+0.93%) |
Apr 23, 2013 | 115.38 | 116.82 | 114.96 | 116.34 | 268,532 | +1.56(+1.36%) |
Apr 22, 2013 | 115.92 | 115.98 | 114.03 | 114.78 | 461,823 | -0.90(-0.78%) |
Apr 19, 2013 | 114.96 | 115.80 | 114.03 | 115.68 | 365,656 | +1.32(+1.15%) |
Apr 18, 2013 | 114.36 | 114.96 | 112.74 | 114.36 | 906,896 | -0.06(-0.05%) |
Apr 17, 2013 | 115.56 | 116.22 | 113.40 | 114.42 | 734,858 | -2.52(-2.15%) |
Apr 16, 2013 | 118.26 | 119.22 | 114.96 | 116.94 | 785,467 | +0.30(+0.26%) |
Apr 15, 2013 | 119.04 | 120.90 | 116.52 | 116.64 | 679,733 | -3.36(-2.80%) |
Apr 12, 2013 | 121.14 | 121.86 | 119.34 | 120.00 | 420,842 | -2.10(-1.72%) |
Apr 11, 2013 | 120.60 | 122.43 | 120.60 | 122.10 | 415,593 | +1.32(+1.09%) |
Apr 10, 2013 | 118.98 | 122.25 | 118.98 | 120.78 | 587,171 | +2.46(+2.08%) |
Apr 09, 2013 | 117.48 | 119.07 | 117.30 | 118.32 | 459,295 | +0.84(+0.72%) |
Apr 08, 2013 | 116.28 | 117.60 | 115.44 | 117.48 | 316,058 | +1.56(+1.35%) |
Apr 05, 2013 | 116.10 | 116.16 | 114.18 | 115.92 | 638,203 | -2.34(-1.98%) |
Apr 04, 2013 | 118.38 | 119.58 | 117.60 | 118.26 | 682,051 | +0.12(+0.10%) |
Apr 03, 2013 | 121.38 | 121.98 | 117.69 | 118.14 | 759,829 | -3.18(-2.62%) |
Apr 02, 2013 | 121.80 | 121.98 | 120.72 | 121.32 | 350,693 | -0.18(-0.15%) |
Apr 01, 2013 | 123.78 | 124.50 | 120.87 | 121.50 | 667,335 | -2.22(-1.79%) |
Mar 28, 2013 | 122.22 | 124.08 | 122.22 | 123.72 | 447,995 | +1.14(+0.93%) |
Mar 27, 2013 | 122.70 | 122.94 | 120.18 | 122.58 | 475,841 | -1.14(-0.92%) |
Mar 26, 2013 | 123.66 | 123.78 | 122.58 | 123.72 | 258,752 | +0.96(+0.78%) |
Mar 25, 2013 | 124.62 | 125.34 | 122.46 | 122.76 | 810,716 | -0.90(-0.73%) |
Mar 22, 2013 | 125.04 | 125.88 | 123.36 | 123.66 | 677,714 | -1.14(-0.91%) |
Mar 21, 2013 | 125.34 | 126.87 | 124.44 | 124.80 | 843,566 | -1.38(-1.09%) |
Mar 20, 2013 | 124.44 | 126.48 | 124.44 | 126.18 | 427,936 | +2.16(+1.74%) |
Mar 19, 2013 | 124.92 | 125.76 | 122.88 | 124.02 | 480,855 | -0.42(-0.34%) |
Mar 18, 2013 | 124.08 | 125.70 | 123.12 | 124.44 | 474,702 | -1.62(-1.29%) |
Mar 15, 2013 | 126.84 | 126.84 | 125.10 | 126.06 | 844,128 | -0.72(-0.57%) |
Mar 14, 2013 | 127.44 | 129.36 | 126.24 | 126.78 | 1,674,056 | -1.68(-1.31%) |
Mar 13, 2013 | 125.94 | 128.46 | 125.52 | 128.46 | 539,484 | +2.58(+2.05%) |
Mar 12, 2013 | 125.76 | 126.18 | 125.04 | 125.88 | 450,818 | -0.36(-0.29%) |
Mar 11, 2013 | 125.04 | 126.48 | 124.20 | 126.24 | 397,237 | +1.14(+0.91%) |
Mar 08, 2013 | 123.00 | 125.76 | 122.82 | 125.10 | 867,692 | +2.70(+2.21%) |
Mar 07, 2013 | 120.60 | 122.52 | 119.94 | 122.40 | 429,841 | +1.74(+1.44%) |
Mar 06, 2013 | 119.52 | 121.32 | 119.19 | 120.66 | 514,179 | +1.80(+1.51%) |
Mar 05, 2013 | 117.66 | 120.30 | 117.12 | 118.86 | 591,258 | +1.98(+1.69%) |
Mar 04, 2013 | 114.42 | 117.12 | 114.36 | 116.88 | 502,299 | +2.46(+2.15%) |
Mar 01, 2013 | 113.52 | 115.02 | 111.96 | 114.42 | 813,395 | +0.36(+0.32%) |
Feb 28, 2013 | 114.36 | 114.84 | 113.70 | 114.06 | 810,963 | -0.66(-0.58%) |
Feb 27, 2013 | 113.64 | 115.20 | 113.40 | 114.72 | 423,964 | +1.02(+0.90%) |
Feb 26, 2013 | 115.32 | 115.92 | 112.62 | 113.70 | 737,485 | -3.72(-3.17%) |
Feb 22, 2013 | 116.16 | 117.78 | 115.56 | 117.42 | 352,980 | +2.22(+1.93%) |
Feb 21, 2013 | 117.90 | 117.90 | 114.42 | 115.20 | 964,448 | -3.30(-2.78%) |
Feb 20, 2013 | 120.30 | 121.02 | 118.26 | 118.50 | 574,251 | -2.16(-1.79%) |
Feb 19, 2013 | 120.66 | 121.80 | 120.36 | 120.66 | 430,026 | -0.06(-0.05%) |
Feb 15, 2013 | 121.20 | 121.32 | 119.94 | 120.72 | 322,903 | -0.24(-0.20%) |
Feb 14, 2013 | 120.18 | 121.26 | 119.64 | 120.96 | 381,583 | +0.84(+0.70%) |
Feb 13, 2013 | 120.42 | 121.14 | 119.94 | 120.12 | 404,836 | -0.12(-0.10%) |
Feb 12, 2013 | 118.44 | 120.24 | 118.44 | 120.24 | 636,917 | +2.10(+1.78%) |
Feb 11, 2013 | 117.84 | 118.80 | 117.48 | 118.14 | 293,101 | +0.00(+0.00%) |
Feb 08, 2013 | 118.20 | 118.92 | 117.60 | 118.14 | 310,991 | +0.12(+0.10%) |
Feb 07, 2013 | 117.30 | 118.53 | 116.22 | 118.02 | 590,678 | +0.78(+0.67%) |
Feb 06, 2013 | 117.78 | 118.32 | 117.00 | 117.24 | 390,227 | +1.02(+0.88%) |
Feb 04, 2013 | 117.42 | 117.42 | 115.74 | 116.22 | 451,572 | -1.92(-1.63%) |