Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 119.46 | 119.46 | 116.85 | 118.07 | 3,864,638 | -0.40(-0.34%) |
Apr 29, 2013 | 120.28 | 120.92 | 118.32 | 118.47 | 3,521,637 | -1.87(-1.55%) |
Apr 26, 2013 | 118.07 | 121.00 | 117.95 | 120.34 | 3,249,458 | +2.39(+2.03%) |
Apr 25, 2013 | 120.50 | 121.05 | 116.25 | 117.95 | 5,156,307 | -0.33(-0.28%) |
Apr 24, 2013 | 124.49 | 124.69 | 116.80 | 118.28 | 6,804,251 | -7.72(-6.13%) |
Apr 23, 2013 | 127.81 | 128.52 | 125.38 | 126.00 | 3,238,353 | -0.84(-0.66%) |
Apr 22, 2013 | 124.16 | 127.57 | 123.55 | 126.84 | 3,762,373 | +4.48(+3.66%) |
Apr 19, 2013 | 118.55 | 122.88 | 118.50 | 122.36 | 3,363,859 | +3.28(+2.75%) |
Apr 18, 2013 | 121.04 | 121.34 | 118.09 | 119.08 | 2,192,768 | -2.26(-1.86%) |
Apr 17, 2013 | 121.44 | 122.57 | 119.88 | 121.34 | 3,012,389 | -1.16(-0.95%) |
Apr 16, 2013 | 122.00 | 123.00 | 120.40 | 122.50 | 2,472,457 | +2.13(+1.77%) |
Apr 15, 2013 | 122.50 | 123.01 | 120.23 | 120.37 | 3,356,821 | -2.63(-2.14%) |
Apr 12, 2013 | 122.98 | 124.10 | 122.32 | 123.00 | 2,788,344 | +0.01(+0.01%) |
Apr 11, 2013 | 121.75 | 123.80 | 121.61 | 122.99 | 3,324,755 | +2.18(+1.80%) |
Apr 10, 2013 | 116.63 | 120.84 | 116.61 | 120.81 | 2,587,370 | +4.20(+3.60%) |
Apr 09, 2013 | 116.89 | 117.31 | 115.73 | 116.61 | 1,634,599 | -0.11(-0.09%) |
Apr 08, 2013 | 116.67 | 116.79 | 115.26 | 116.72 | 2,218,789 | +0.29(+0.25%) |
Apr 05, 2013 | 116.10 | 117.80 | 115.01 | 116.43 | 3,557,779 | +0.48(+0.41%) |
Apr 04, 2013 | 116.13 | 116.97 | 114.76 | 115.95 | 1,877,135 | +0.40(+0.35%) |
Apr 03, 2013 | 117.87 | 118.30 | 114.52 | 115.55 | 3,447,690 | -2.24(-1.90%) |
Apr 02, 2013 | 118.31 | 118.78 | 117.34 | 117.79 | 2,908,718 | +0.75(+0.64%) |
Apr 01, 2013 | 116.51 | 117.94 | 116.29 | 117.04 | 2,535,952 | +1.13(+0.97%) |
Mar 28, 2013 | 113.45 | 116.95 | 113.14 | 115.91 | 3,362,373 | +2.67(+2.36%) |
Mar 27, 2013 | 111.52 | 113.46 | 111.25 | 113.24 | 2,147,743 | +0.77(+0.68%) |
Mar 26, 2013 | 112.50 | 113.39 | 112.06 | 112.47 | 2,364,301 | +0.68(+0.61%) |
Mar 25, 2013 | 112.89 | 113.71 | 111.07 | 111.79 | 2,606,555 | -1.34(-1.18%) |
Mar 22, 2013 | 112.50 | 113.17 | 111.81 | 113.13 | 1,654,887 | +1.10(+0.98%) |
Mar 21, 2013 | 111.90 | 112.87 | 111.29 | 112.03 | 1,894,270 | -0.29(-0.26%) |
Mar 20, 2013 | 112.22 | 112.71 | 111.47 | 112.32 | 2,379,557 | +1.28(+1.15%) |
Mar 19, 2013 | 112.38 | 112.55 | 110.29 | 111.04 | 2,737,058 | -0.86(-0.77%) |
Mar 18, 2013 | 111.25 | 113.49 | 108.01 | 111.90 | 3,226,933 | -0.50(-0.44%) |
Mar 15, 2013 | 114.24 | 114.29 | 112.29 | 112.40 | 4,969,340 | -1.88(-1.65%) |
Mar 14, 2013 | 113.32 | 115.44 | 113.32 | 114.28 | 3,012,653 | +1.21(+1.07%) |
Mar 13, 2013 | 113.50 | 114.00 | 112.62 | 113.07 | 3,288,545 | -0.65(-0.57%) |
Mar 12, 2013 | 112.00 | 113.88 | 111.47 | 113.72 | 3,640,567 | +1.80(+1.61%) |
Mar 11, 2013 | 111.48 | 112.09 | 110.67 | 111.92 | 3,362,501 | +0.56(+0.50%) |
Mar 08, 2013 | 110.73 | 111.80 | 109.95 | 111.36 | 2,736,878 | +1.18(+1.07%) |
Mar 07, 2013 | 110.37 | 110.37 | 108.98 | 110.18 | 2,610,074 | +0.15(+0.14%) |
Mar 06, 2013 | 108.59 | 110.80 | 108.59 | 110.03 | 4,750,729 | +1.66(+1.53%) |
Mar 05, 2013 | 105.25 | 108.51 | 105.17 | 108.37 | 4,042,613 | +2.81(+2.66%) |
Mar 04, 2013 | 103.17 | 105.66 | 102.50 | 105.56 | 4,865,689 | -0.06(-0.06%) |
Mar 01, 2013 | 103.25 | 105.82 | 102.53 | 105.62 | 3,990,217 | +2.35(+2.28%) |
Feb 28, 2013 | 103.00 | 105.14 | 102.96 | 103.27 | 6,018,329 | +2.23(+2.21%) |
Feb 27, 2013 | 99.08 | 101.64 | 98.62 | 101.04 | 2,461,783 | +1.59(+1.60%) |
Feb 26, 2013 | 98.77 | 100.50 | 98.75 | 99.45 | 2,371,582 | +0.45(+0.45%) |
Feb 25, 2013 | 101.84 | 102.00 | 98.90 | 99.00 | 3,239,660 | -2.65(-2.61%) |
Feb 22, 2013 | 99.59 | 102.28 | 99.45 | 101.65 | 3,418,848 | +2.22(+2.23%) |
Feb 21, 2013 | 100.29 | 100.29 | 97.85 | 99.43 | 3,713,762 | -0.97(-0.97%) |
Feb 20, 2013 | 101.99 | 103.69 | 100.39 | 100.40 | 6,129,811 | -0.06(-0.06%) |
Feb 19, 2013 | 98.75 | 100.56 | 98.62 | 100.46 | 2,371,324 | +1.69(+1.71%) |
Feb 15, 2013 | 99.43 | 99.70 | 98.54 | 98.77 | 2,636,483 | -0.74(-0.74%) |
Feb 14, 2013 | 99.17 | 100.20 | 98.55 | 99.51 | 2,414,140 | +0.44(+0.44%) |
Feb 13, 2013 | 99.07 | 99.40 | 97.90 | 99.07 | 2,264,800 | +0.11(+0.11%) |
Feb 12, 2013 | 100.00 | 100.42 | 98.89 | 98.96 | 2,215,099 | -0.98(-0.98%) |
Feb 11, 2013 | 100.87 | 101.56 | 99.35 | 99.94 | 3,179,764 | -0.19(-0.19%) |
Feb 08, 2013 | 98.85 | 100.86 | 97.91 | 100.13 | 3,611,351 | +2.30(+2.35%) |
Feb 07, 2013 | 98.40 | 99.20 | 96.78 | 97.83 | 2,927,105 | -0.06(-0.06%) |
Feb 06, 2013 | 99.54 | 99.69 | 97.25 | 97.89 | 3,277,036 | -0.70(-0.71%) |
Feb 04, 2013 | 100.05 | 101.33 | 97.98 | 98.59 | 3,654,497 | -2.85(-2.81%) |