Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 108.73 | 109.75 | 108.38 | 109.71 | 29,896 | +1.13(+1.04%) |
Mar 27, 2013 | 108.03 | 108.58 | 107.49 | 108.58 | 42,699 | -0.12(-0.11%) |
Mar 26, 2013 | 108.50 | 108.69 | 107.33 | 108.69 | 22,423 | +0.55(+0.50%) |
Mar 25, 2013 | 108.50 | 109.28 | 106.82 | 108.15 | 54,204 | +0.16(+0.14%) |
Mar 22, 2013 | 107.45 | 108.46 | 106.86 | 107.99 | 35,236 | +1.01(+0.95%) |
Mar 21, 2013 | 105.19 | 107.02 | 104.98 | 106.98 | 44,960 | +1.83(+1.74%) |
Mar 20, 2013 | 105.30 | 105.42 | 104.13 | 105.15 | 33,970 | +0.39(+0.37%) |
Mar 19, 2013 | 105.85 | 106.12 | 103.67 | 104.76 | 37,063 | -0.86(-0.81%) |
Mar 18, 2013 | 104.41 | 105.81 | 104.37 | 105.61 | 33,895 | +0.90(+0.86%) |
Mar 15, 2013 | 104.48 | 104.72 | 103.55 | 104.72 | 34,457 | +0.47(+0.45%) |
Mar 14, 2013 | 104.41 | 104.88 | 103.51 | 104.25 | 32,939 | +0.27(+0.26%) |
Mar 13, 2013 | 104.76 | 104.99 | 103.74 | 103.98 | 49,656 | -0.47(-0.45%) |
Mar 12, 2013 | 104.68 | 105.07 | 103.70 | 104.45 | 34,941 | -0.16(-0.15%) |
Mar 11, 2013 | 106.59 | 106.59 | 104.29 | 104.60 | 49,595 | -1.71(-1.61%) |
Mar 08, 2013 | 105.85 | 106.32 | 105.15 | 106.32 | 41,310 | +0.66(+0.63%) |
Mar 07, 2013 | 105.73 | 106.67 | 105.46 | 105.65 | 48,690 | +0.08(+0.07%) |
Mar 06, 2013 | 107.45 | 107.64 | 105.03 | 105.58 | 35,524 | -1.91(-1.78%) |
Mar 05, 2013 | 109.08 | 108.93 | 106.55 | 107.49 | 36,349 | -0.90(-0.83%) |
Mar 04, 2013 | 109.94 | 109.94 | 107.17 | 108.38 | 31,228 | +0.47(+0.43%) |
Mar 01, 2013 | 107.60 | 109.05 | 106.86 | 107.91 | 63,753 | +0.39(+0.36%) |
Feb 28, 2013 | 107.41 | 107.91 | 107.21 | 107.53 | 25,887 | +1.01(+0.95%) |
Feb 27, 2013 | 106.12 | 106.63 | 105.77 | 106.51 | 22,026 | +0.62(+0.59%) |
Feb 26, 2013 | 105.22 | 105.97 | 104.85 | 105.89 | 29,016 | +0.62(+0.59%) |
Feb 22, 2013 | 105.46 | 105.77 | 104.18 | 105.26 | 19,663 | +0.51(+0.48%) |
Feb 21, 2013 | 104.91 | 105.11 | 103.46 | 104.76 | 29,933 | -0.16(-0.15%) |
Feb 20, 2013 | 106.24 | 107.10 | 104.13 | 104.91 | 44,162 | -1.29(-1.21%) |
Feb 19, 2013 | 106.90 | 107.60 | 105.32 | 106.20 | 47,541 | -1.75(-1.62%) |
Feb 15, 2013 | 108.66 | 108.81 | 107.10 | 107.95 | 24,438 | -0.51(-0.47%) |
Feb 14, 2013 | 107.10 | 108.50 | 106.59 | 108.46 | 41,804 | +1.83(+1.72%) |
Feb 13, 2013 | 106.28 | 106.69 | 105.58 | 106.63 | 35,963 | +0.51(+0.48%) |
Feb 12, 2013 | 106.36 | 106.98 | 105.58 | 106.12 | 38,351 | -0.27(-0.26%) |
Feb 11, 2013 | 105.89 | 107.41 | 105.61 | 106.39 | 37,565 | +0.78(+0.74%) |
Feb 08, 2013 | 105.58 | 106.20 | 104.95 | 105.61 | 21,449 | -0.08(-0.07%) |
Feb 07, 2013 | 106.75 | 106.75 | 105.15 | 105.69 | 35,384 | -0.86(-0.80%) |
Feb 06, 2013 | 105.81 | 106.78 | 105.54 | 106.55 | 39,614 | +1.01(+0.96%) |
Feb 04, 2013 | 105.65 | 105.77 | 104.76 | 105.54 | 20,356 | -0.39(-0.37%) |
Feb 01, 2013 | 105.69 | 106.47 | 105.03 | 105.93 | 30,530 | +1.13(+1.08%) |
Jan 31, 2013 | 104.21 | 105.11 | 103.94 | 104.80 | 39,233 | +0.66(+0.64%) |
Jan 30, 2013 | 105.22 | 105.50 | 103.47 | 104.13 | 29,859 | -1.09(-1.04%) |
Jan 29, 2013 | 104.60 | 105.22 | 104.33 | 105.22 | 35,895 | +0.62(+0.60%) |
Jan 28, 2013 | 104.48 | 104.76 | 103.90 | 104.60 | 22,993 | -0.19(-0.19%) |
Jan 25, 2013 | 104.80 | 105.34 | 103.08 | 104.80 | 38,079 | +0.23(+0.22%) |
Jan 24, 2013 | 104.25 | 105.19 | 103.63 | 104.56 | 50,454 | +0.35(+0.34%) |
Jan 23, 2013 | 103.43 | 104.25 | 103.16 | 104.21 | 35,652 | +1.09(+1.06%) |
Jan 22, 2013 | 102.77 | 103.94 | 102.61 | 103.12 | 47,751 | +0.62(+0.61%) |
Jan 18, 2013 | 102.07 | 102.81 | 101.17 | 102.50 | 30,796 | +0.51(+0.50%) |
Jan 17, 2013 | 101.13 | 102.07 | 100.88 | 101.99 | 45,196 | +0.90(+0.89%) |
Jan 16, 2013 | 100.08 | 101.13 | 99.69 | 101.09 | 34,737 | +0.97(+0.97%) |
Jan 15, 2013 | 100.43 | 100.74 | 99.38 | 100.12 | 32,817 | -0.08(-0.08%) |
Jan 14, 2013 | 100.51 | 100.94 | 99.22 | 100.20 | 22,696 | -0.27(-0.27%) |
Jan 11, 2013 | 100.59 | 100.90 | 99.69 | 100.47 | 25,229 | +0.31(+0.31%) |
Jan 10, 2013 | 100.43 | 101.01 | 99.30 | 100.16 | 30,249 | -0.19(-0.19%) |
Jan 09, 2013 | 99.57 | 100.35 | 99.26 | 100.35 | 24,420 | +0.94(+0.94%) |
Jan 08, 2013 | 98.56 | 99.57 | 98.48 | 99.42 | 21,278 | +0.82(+0.83%) |
Jan 07, 2013 | 99.07 | 99.65 | 97.86 | 98.60 | 40,884 | -0.27(-0.28%) |
Jan 04, 2013 | 97.98 | 98.87 | 97.51 | 98.87 | 31,556 | +1.25(+1.28%) |
Jan 03, 2013 | 97.74 | 98.56 | 96.57 | 97.63 | 38,450 | -0.12(-0.12%) |