Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 105.58 | 107.97 | 105.53 | 107.76 | 1,336,178 | +1.97(+1.86%) |
Apr 29, 2013 | 104.78 | 105.82 | 104.37 | 105.79 | 593,706 | +1.32(+1.26%) |
Apr 26, 2013 | 104.05 | 104.89 | 103.90 | 104.47 | 575,317 | +0.57(+0.55%) |
Apr 25, 2013 | 103.95 | 104.23 | 102.84 | 103.90 | 582,610 | -0.21(-0.20%) |
Apr 24, 2013 | 103.81 | 104.30 | 103.50 | 104.11 | 500,727 | +0.50(+0.49%) |
Apr 23, 2013 | 103.25 | 104.05 | 102.93 | 103.61 | 496,196 | +0.63(+0.61%) |
Apr 22, 2013 | 103.73 | 103.98 | 102.79 | 102.98 | 562,387 | -0.72(-0.70%) |
Apr 19, 2013 | 102.54 | 103.86 | 102.38 | 103.71 | 844,788 | +1.50(+1.46%) |
Apr 18, 2013 | 102.22 | 102.44 | 101.65 | 102.21 | 608,954 | +0.14(+0.14%) |
Apr 17, 2013 | 101.45 | 102.54 | 100.81 | 102.07 | 916,257 | +0.00(+0.00%) |
Apr 16, 2013 | 101.58 | 103.12 | 101.12 | 102.07 | 1,183,245 | +0.81(+0.80%) |
Apr 15, 2013 | 103.07 | 103.40 | 101.23 | 101.26 | 1,112,004 | -2.26(-2.18%) |
Apr 12, 2013 | 103.46 | 103.60 | 102.84 | 103.52 | 542,708 | -0.03(-0.03%) |
Apr 11, 2013 | 102.82 | 104.24 | 102.53 | 103.55 | 1,085,694 | +0.96(+0.94%) |
Apr 10, 2013 | 102.94 | 103.54 | 102.38 | 102.59 | 603,381 | -0.04(-0.04%) |
Apr 09, 2013 | 102.00 | 102.77 | 101.69 | 102.63 | 828,553 | +0.27(+0.27%) |
Apr 08, 2013 | 101.20 | 102.44 | 100.85 | 102.36 | 989,817 | +1.06(+1.05%) |
Apr 05, 2013 | 99.96 | 101.51 | 99.86 | 101.29 | 766,605 | +0.47(+0.47%) |
Apr 04, 2013 | 99.59 | 100.92 | 99.23 | 100.82 | 935,762 | +1.41(+1.42%) |
Apr 03, 2013 | 100.17 | 100.39 | 99.16 | 99.41 | 911,268 | -0.46(-0.46%) |
Apr 02, 2013 | 99.84 | 100.20 | 99.50 | 99.87 | 887,739 | +0.35(+0.35%) |
Apr 01, 2013 | 99.38 | 99.57 | 98.68 | 99.52 | 613,321 | +0.05(+0.05%) |
Mar 28, 2013 | 98.92 | 99.55 | 98.55 | 99.47 | 742,093 | +0.73(+0.74%) |
Mar 27, 2013 | 98.30 | 98.86 | 98.16 | 98.74 | 561,037 | -0.16(-0.17%) |
Mar 26, 2013 | 98.51 | 99.26 | 98.38 | 98.91 | 574,793 | +0.78(+0.80%) |
Mar 25, 2013 | 98.70 | 99.09 | 97.92 | 98.12 | 750,289 | -0.30(-0.31%) |
Mar 22, 2013 | 98.61 | 98.94 | 98.01 | 98.42 | 914,513 | -0.04(-0.04%) |
Mar 21, 2013 | 98.38 | 99.61 | 98.18 | 98.46 | 1,001,047 | -0.21(-0.21%) |
Mar 20, 2013 | 98.01 | 98.73 | 97.67 | 98.67 | 810,212 | +0.81(+0.83%) |
Mar 19, 2013 | 97.08 | 98.29 | 96.84 | 97.86 | 1,470,516 | +0.95(+0.98%) |
Mar 18, 2013 | 96.48 | 97.14 | 96.33 | 96.91 | 1,318,138 | +0.09(+0.09%) |
Mar 15, 2013 | 96.07 | 96.86 | 95.64 | 96.82 | 2,626,797 | +0.65(+0.68%) |
Mar 14, 2013 | 95.89 | 96.39 | 95.86 | 96.16 | 1,189,588 | +0.37(+0.39%) |
Mar 13, 2013 | 96.02 | 96.14 | 95.43 | 95.79 | 1,175,938 | -0.21(-0.22%) |
Mar 12, 2013 | 97.23 | 97.44 | 95.95 | 96.00 | 1,493,232 | -1.25(-1.28%) |
Mar 11, 2013 | 97.39 | 97.75 | 97.14 | 97.25 | 923,711 | -0.20(-0.21%) |
Mar 08, 2013 | 97.51 | 97.61 | 96.35 | 97.45 | 1,157,883 | +0.01(+0.01%) |
Mar 07, 2013 | 98.77 | 98.94 | 97.31 | 97.44 | 1,390,016 | -1.38(-1.40%) |
Mar 06, 2013 | 99.94 | 100.14 | 98.55 | 98.82 | 670,639 | -0.90(-0.90%) |
Mar 05, 2013 | 99.19 | 99.85 | 98.86 | 99.72 | 764,941 | +0.80(+0.81%) |
Mar 04, 2013 | 98.25 | 99.34 | 98.25 | 98.93 | 894,626 | +0.52(+0.53%) |
Mar 01, 2013 | 97.75 | 98.64 | 97.42 | 98.41 | 661,966 | +0.48(+0.49%) |
Feb 28, 2013 | 98.19 | 98.78 | 97.79 | 97.93 | 1,944,679 | -0.41(-0.41%) |
Feb 27, 2013 | 97.74 | 99.11 | 97.54 | 98.34 | 793,536 | +0.45(+0.46%) |
Feb 26, 2013 | 97.64 | 98.05 | 97.01 | 97.88 | 869,207 | +0.75(+0.77%) |
Feb 25, 2013 | 99.02 | 99.17 | 97.13 | 97.13 | 713,161 | -1.57(-1.59%) |
Feb 22, 2013 | 98.81 | 99.64 | 98.45 | 98.71 | 819,839 | +0.26(+0.26%) |
Feb 21, 2013 | 98.80 | 98.92 | 97.93 | 98.45 | 953,828 | -0.29(-0.30%) |
Feb 20, 2013 | 98.69 | 99.97 | 98.69 | 98.74 | 980,445 | -0.17(-0.17%) |
Feb 19, 2013 | 97.70 | 98.93 | 97.70 | 98.91 | 1,071,772 | +0.95(+0.97%) |
Feb 15, 2013 | 98.98 | 98.98 | 97.15 | 97.96 | 2,588,544 | -1.90(-1.91%) |
Feb 14, 2013 | 100.81 | 100.96 | 99.80 | 99.87 | 1,373,895 | -1.22(-1.20%) |
Feb 13, 2013 | 101.82 | 101.89 | 100.73 | 101.08 | 1,141,351 | -0.68(-0.67%) |
Feb 12, 2013 | 101.70 | 102.12 | 101.28 | 101.76 | 1,226,699 | +0.18(+0.18%) |
Feb 11, 2013 | 101.98 | 102.30 | 101.48 | 101.58 | 650,524 | -0.36(-0.35%) |
Feb 08, 2013 | 100.71 | 102.06 | 100.71 | 101.94 | 586,147 | +0.88(+0.87%) |
Feb 07, 2013 | 101.85 | 102.10 | 100.76 | 101.06 | 985,401 | -0.63(-0.62%) |
Feb 06, 2013 | 101.26 | 102.13 | 101.02 | 101.69 | 1,721,873 | +0.41(+0.40%) |
Feb 04, 2013 | 100.29 | 101.67 | 100.27 | 101.28 | 1,681,090 | +0.58(+0.57%) |