Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 134.91 | 138.58 | 134.84 | 137.50 | 65,161 | +3.26(+2.43%) |
Apr 29, 2013 | 131.92 | 134.40 | 131.08 | 134.24 | 16,811 | +1.76(+1.33%) |
Apr 26, 2013 | 135.91 | 135.25 | 131.82 | 132.48 | 48,178 | -2.77(-2.05%) |
Apr 25, 2013 | 137.97 | 137.97 | 134.84 | 135.25 | 34,305 | -1.33(-0.97%) |
Apr 24, 2013 | 135.50 | 138.00 | 135.50 | 136.58 | 30,241 | +1.31(+0.97%) |
Apr 23, 2013 | 133.51 | 136.00 | 133.51 | 135.27 | 13,451 | +1.03(+0.77%) |
Apr 22, 2013 | 132.75 | 134.24 | 132.40 | 134.24 | 12,477 | +1.50(+1.13%) |
Apr 19, 2013 | 133.00 | 133.00 | 131.83 | 132.74 | 8,222 | -0.28(-0.21%) |
Apr 18, 2013 | 133.79 | 134.00 | 132.80 | 133.02 | 17,408 | -0.10(-0.08%) |
Apr 17, 2013 | 135.35 | 135.49 | 132.80 | 133.12 | 20,441 | -1.88(-1.39%) |
Apr 16, 2013 | 135.24 | 136.63 | 135.00 | 135.00 | 70,319 | +0.23(+0.17%) |
Apr 15, 2013 | 133.91 | 136.75 | 133.91 | 134.77 | 22,752 | +0.99(+0.74%) |
Apr 12, 2013 | 135.44 | 135.44 | 133.73 | 133.78 | 17,651 | -1.27(-0.94%) |
Apr 11, 2013 | 135.00 | 137.00 | 135.00 | 135.05 | 51,833 | +0.08(+0.06%) |
Apr 10, 2013 | 130.99 | 135.50 | 130.50 | 134.97 | 47,073 | +4.32(+3.31%) |
Apr 09, 2013 | 130.00 | 131.00 | 130.00 | 130.65 | 74,604 | +0.84(+0.65%) |
Apr 08, 2013 | 127.36 | 131.02 | 127.35 | 129.81 | 27,574 | +2.76(+2.17%) |
Apr 05, 2013 | 127.11 | 127.74 | 126.24 | 127.05 | 20,292 | +0.05(+0.04%) |
Apr 04, 2013 | 127.49 | 128.00 | 126.91 | 127.00 | 28,583 | +0.45(+0.36%) |
Apr 03, 2013 | 126.76 | 127.89 | 126.55 | 126.55 | 32,145 | -0.35(-0.28%) |
Apr 02, 2013 | 125.01 | 127.72 | 124.85 | 126.90 | 95,856 | +1.90(+1.52%) |
Apr 01, 2013 | 125.20 | 125.84 | 123.64 | 125.00 | 45,800 | -0.11(-0.09%) |
Mar 28, 2013 | 125.11 | 125.11 | 125.11 | 0 | +1.42(+1.15%) | |
Mar 27, 2013 | 123.00 | 123.94 | 123.00 | 123.69 | 23,604 | +0.61(+0.50%) |
Mar 26, 2013 | 123.58 | 123.59 | 122.97 | 123.08 | 18,325 | +0.07(+0.06%) |
Mar 25, 2013 | 123.49 | 123.74 | 122.78 | 123.01 | 12,345 | +0.02(+0.02%) |
Mar 22, 2013 | 122.85 | 124.25 | 122.83 | 122.99 | 23,206 | +0.39(+0.32%) |
Mar 21, 2013 | 120.21 | 122.72 | 120.21 | 122.60 | 93,123 | +2.30(+1.91%) |
Mar 20, 2013 | 119.01 | 120.86 | 119.01 | 120.30 | 36,779 | +1.55(+1.31%) |
Mar 19, 2013 | 118.51 | 119.25 | 118.25 | 118.75 | 30,925 | +0.00(+0.00%) |
Mar 18, 2013 | 119.80 | 119.90 | 117.51 | 118.75 | 92,021 | -1.15(-0.96%) |
Mar 15, 2013 | 119.75 | 120.43 | 119.50 | 119.90 | 172,033 | -0.89(-0.74%) |
Mar 14, 2013 | 119.20 | 120.79 | 119.10 | 120.79 | 30,401 | +1.28(+1.07%) |
Mar 13, 2013 | 120.14 | 120.90 | 119.10 | 119.51 | 17,029 | -0.05(-0.04%) |
Mar 12, 2013 | 119.82 | 120.93 | 119.50 | 119.56 | 17,147 | -0.26(-0.22%) |
Mar 11, 2013 | 120.08 | 120.82 | 119.00 | 119.82 | 18,434 | -0.67(-0.56%) |
Mar 08, 2013 | 120.43 | 121.22 | 118.75 | 120.49 | 25,967 | +1.34(+1.12%) |
Mar 07, 2013 | 125.00 | 125.00 | 117.25 | 119.15 | 73,945 | -5.50(-4.41%) |
Mar 06, 2013 | 123.39 | 126.48 | 123.39 | 124.65 | 25,029 | +0.90(+0.73%) |
Mar 05, 2013 | 122.19 | 123.99 | 122.19 | 123.75 | 15,377 | +1.82(+1.49%) |
Mar 04, 2013 | 121.00 | 121.97 | 120.77 | 121.93 | 18,922 | +0.47(+0.39%) |
Mar 01, 2013 | 120.57 | 121.48 | 120.00 | 121.46 | 12,701 | +0.52(+0.43%) |
Feb 28, 2013 | 121.18 | 121.77 | 120.00 | 120.94 | 19,524 | +0.52(+0.43%) |
Feb 27, 2013 | 120.38 | 121.48 | 120.00 | 120.42 | 14,608 | -0.58(-0.48%) |
Feb 26, 2013 | 120.34 | 121.25 | 120.25 | 121.00 | 15,406 | +1.75(+1.47%) |
Feb 22, 2013 | 118.47 | 119.50 | 118.29 | 119.25 | 22,918 | +1.49(+1.27%) |
Feb 21, 2013 | 114.01 | 118.29 | 114.01 | 117.76 | 21,583 | +2.55(+2.21%) |
Feb 20, 2013 | 115.51 | 115.90 | 112.03 | 115.21 | 57,357 | -1.03(-0.89%) |
Feb 19, 2013 | 120.00 | 120.00 | 115.20 | 116.24 | 36,738 | -3.76(-3.13%) |
Feb 15, 2013 | 120.00 | 120.00 | 120.00 | 0 | +3.00(+2.56%) | |
Feb 14, 2013 | 121.00 | 121.00 | 111.09 | 117.00 | 43,679 | -3.54(-2.94%) |
Feb 13, 2013 | 121.00 | 122.00 | 120.54 | 120.54 | 26,896 | -0.21(-0.17%) |
Feb 12, 2013 | 123.69 | 123.69 | 120.01 | 120.75 | 28,266 | -0.25(-0.21%) |
Feb 11, 2013 | 123.75 | 123.75 | 121.00 | 121.00 | 17,057 | -2.58(-2.09%) |
Feb 08, 2013 | 123.48 | 124.45 | 123.20 | 123.58 | 22,891 | +0.58(+0.47%) |
Feb 07, 2013 | 124.72 | 124.75 | 122.25 | 123.00 | 34,209 | -1.07(-0.86%) |
Feb 06, 2013 | 123.92 | 125.00 | 123.25 | 124.07 | 11,493 | -0.08(-0.06%) |
Feb 04, 2013 | 123.51 | 125.48 | 123.51 | 124.15 | 9,936 | +0.66(+0.53%) |