Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 117.31 | 117.50 | 116.66 | 117.43 | 10,167,940 | +0.13(+0.11%) |
Apr 29, 2013 | 116.78 | 117.53 | 116.55 | 117.30 | 7,730,832 | +0.78(+0.67%) |
Apr 26, 2013 | 116.26 | 116.74 | 116.24 | 116.52 | 4,087,312 | +0.09(+0.08%) |
Apr 25, 2013 | 116.33 | 116.95 | 116.11 | 116.43 | 5,244,251 | +0.25(+0.21%) |
Apr 24, 2013 | 116.64 | 116.79 | 116.14 | 116.18 | 6,256,916 | -0.28(-0.24%) |
Apr 23, 2013 | 115.93 | 116.54 | 115.15 | 116.46 | 13,153,813 | +1.17(+1.02%) |
Apr 22, 2013 | 115.33 | 115.48 | 114.43 | 115.29 | 14,762,703 | +0.14(+0.12%) |
Apr 19, 2013 | 114.80 | 115.20 | 114.53 | 115.14 | 7,599,703 | -0.03(-0.03%) |
Apr 18, 2013 | 115.91 | 115.92 | 114.85 | 115.17 | 10,432,149 | -0.61(-0.53%) |
Apr 17, 2013 | 116.26 | 116.30 | 115.33 | 115.79 | 13,559,386 | -1.12(-0.96%) |
Apr 16, 2013 | 116.60 | 116.93 | 116.12 | 116.91 | 8,790,248 | +1.23(+1.06%) |
Apr 15, 2013 | 117.33 | 117.36 | 115.60 | 115.67 | 17,870,580 | -2.07(-1.76%) |
Apr 12, 2013 | 117.41 | 117.78 | 117.16 | 117.75 | 10,980,737 | +0.02(+0.01%) |
Apr 11, 2013 | 117.27 | 117.94 | 117.12 | 117.73 | 8,792,733 | +0.49(+0.42%) |
Apr 10, 2013 | 116.60 | 117.46 | 116.59 | 117.24 | 10,016,582 | +1.01(+0.87%) |
Apr 09, 2013 | 115.89 | 116.58 | 115.63 | 116.23 | 6,923,055 | +0.44(+0.38%) |
Apr 08, 2013 | 115.01 | 115.79 | 114.84 | 115.79 | 4,871,730 | +0.51(+0.44%) |
Apr 05, 2013 | 114.38 | 115.44 | 114.28 | 115.28 | 9,211,086 | -0.36(-0.31%) |
Apr 04, 2013 | 115.32 | 115.81 | 115.10 | 115.64 | 9,478,936 | +0.50(+0.43%) |
Apr 03, 2013 | 116.02 | 116.20 | 114.99 | 115.14 | 9,656,941 | -0.90(-0.77%) |
Apr 02, 2013 | 115.72 | 116.22 | 115.65 | 116.04 | 7,149,906 | +0.73(+0.63%) |
Apr 01, 2013 | 115.27 | 115.61 | 115.01 | 115.31 | 10,869,865 | +0.02(+0.02%) |
Mar 28, 2013 | 115.04 | 115.45 | 114.91 | 115.29 | 5,478,272 | +0.28(+0.25%) |
Mar 27, 2013 | 114.52 | 115.10 | 114.29 | 115.00 | 5,204,703 | -0.25(-0.22%) |
Mar 26, 2013 | 114.77 | 115.26 | 114.74 | 115.25 | 6,148,261 | +0.85(+0.74%) |
Mar 25, 2013 | 115.10 | 115.29 | 113.92 | 114.41 | 12,104,847 | -0.55(-0.48%) |
Mar 22, 2013 | 114.48 | 114.98 | 114.46 | 114.95 | 6,338,571 | +0.80(+0.70%) |
Mar 21, 2013 | 114.33 | 114.71 | 113.83 | 114.15 | 7,658,878 | -0.73(-0.64%) |
Mar 20, 2013 | 114.92 | 115.15 | 114.71 | 114.88 | 7,468,144 | +0.41(+0.35%) |
Mar 19, 2013 | 114.64 | 114.90 | 113.83 | 114.48 | 11,720,837 | +0.10(+0.09%) |
Mar 18, 2013 | 114.12 | 114.94 | 114.00 | 114.37 | 6,946,879 | -0.52(-0.45%) |
Mar 15, 2013 | 114.89 | 114.94 | 114.55 | 114.89 | 13,659,813 | -0.40(-0.35%) |
Mar 14, 2013 | 114.88 | 115.31 | 114.84 | 115.29 | 6,758,933 | +0.69(+0.60%) |
Mar 13, 2013 | 114.59 | 114.80 | 114.31 | 114.60 | 5,444,702 | +0.05(+0.04%) |
Mar 12, 2013 | 114.47 | 114.80 | 114.26 | 114.56 | 6,512,199 | +0.03(+0.03%) |
Mar 11, 2013 | 114.03 | 114.53 | 113.93 | 114.53 | 5,512,210 | +0.48(+0.42%) |
Mar 08, 2013 | 114.20 | 114.25 | 113.61 | 114.05 | 7,161,051 | +0.49(+0.43%) |
Mar 07, 2013 | 113.43 | 113.75 | 113.37 | 113.56 | 4,650,118 | +0.24(+0.21%) |
Mar 06, 2013 | 113.38 | 113.50 | 113.04 | 113.32 | 5,647,757 | +0.40(+0.35%) |
Mar 05, 2013 | 112.41 | 113.19 | 112.41 | 112.92 | 10,036,457 | +1.01(+0.90%) |
Mar 04, 2013 | 111.35 | 111.94 | 111.14 | 111.92 | 4,562,475 | +0.26(+0.23%) |
Mar 01, 2013 | 110.98 | 111.78 | 110.41 | 111.65 | 8,201,961 | +0.37(+0.33%) |
Feb 28, 2013 | 111.51 | 112.11 | 111.21 | 111.29 | 14,357,115 | -0.25(-0.23%) |
Feb 27, 2013 | 110.07 | 111.76 | 109.99 | 111.54 | 9,334,407 | +1.44(+1.31%) |
Feb 26, 2013 | 109.76 | 110.24 | 109.46 | 110.10 | 11,642,167 | -0.82(-0.74%) |
Feb 22, 2013 | 110.46 | 110.93 | 110.16 | 110.92 | 5,242,390 | +1.03(+0.94%) |
Feb 21, 2013 | 110.00 | 110.18 | 109.53 | 109.88 | 9,473,713 | -0.29(-0.27%) |
Feb 20, 2013 | 111.07 | 111.29 | 110.18 | 110.18 | 7,530,645 | -0.86(-0.78%) |
Feb 19, 2013 | 110.72 | 111.19 | 110.69 | 111.04 | 4,970,201 | +0.41(+0.37%) |
Feb 15, 2013 | 110.68 | 110.84 | 110.07 | 110.63 | 7,707,243 | -0.33(-0.29%) |
Feb 14, 2013 | 110.57 | 111.03 | 110.48 | 110.95 | 3,843,021 | -0.01(-0.01%) |
Feb 13, 2013 | 111.25 | 111.35 | 110.67 | 110.96 | 4,270,243 | -0.14(-0.13%) |
Feb 12, 2013 | 110.74 | 111.23 | 110.68 | 111.11 | 4,409,934 | +0.42(+0.38%) |
Feb 11, 2013 | 110.76 | 110.81 | 110.44 | 110.69 | 3,205,193 | -0.17(-0.15%) |
Feb 08, 2013 | 110.57 | 111.09 | 110.57 | 110.85 | 4,504,823 | +0.35(+0.32%) |
Feb 07, 2013 | 110.74 | 110.78 | 109.73 | 110.50 | 8,366,665 | -0.23(-0.21%) |
Feb 06, 2013 | 110.18 | 110.83 | 110.18 | 110.73 | 3,925,108 | +0.80(+0.73%) |
Feb 04, 2013 | 110.12 | 110.26 | 109.77 | 109.93 | 8,223,917 | -0.93(-0.84%) |