Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 109.99 | 111.73 | 109.50 | 111.58 | 561,776 | +1.44(+1.31%) |
Apr 29, 2013 | 108.97 | 110.23 | 108.48 | 110.14 | 408,430 | +1.62(+1.49%) |
Apr 26, 2013 | 108.47 | 109.03 | 108.22 | 108.52 | 432,998 | +0.13(+0.12%) |
Apr 25, 2013 | 108.86 | 109.25 | 107.71 | 108.39 | 396,483 | -0.31(-0.29%) |
Apr 24, 2013 | 109.50 | 110.05 | 108.37 | 108.70 | 262,948 | -0.62(-0.57%) |
Apr 23, 2013 | 109.80 | 109.80 | 108.54 | 109.33 | 224,286 | -0.09(-0.08%) |
Apr 22, 2013 | 110.28 | 110.28 | 109.17 | 109.42 | 261,235 | -0.86(-0.78%) |
Apr 19, 2013 | 109.65 | 110.36 | 109.13 | 110.28 | 156,399 | +0.85(+0.78%) |
Apr 18, 2013 | 109.28 | 109.94 | 108.89 | 109.42 | 200,056 | -0.03(-0.03%) |
Apr 17, 2013 | 109.60 | 110.09 | 108.16 | 109.45 | 370,534 | -2.03(-1.82%) |
Apr 16, 2013 | 110.61 | 111.64 | 109.63 | 111.49 | 325,766 | +1.35(+1.23%) |
Apr 15, 2013 | 111.73 | 112.10 | 109.82 | 110.14 | 382,092 | -2.22(-1.98%) |
Apr 12, 2013 | 111.09 | 112.38 | 110.83 | 112.36 | 341,509 | +1.01(+0.91%) |
Apr 11, 2013 | 110.46 | 111.83 | 110.23 | 111.35 | 328,315 | +0.89(+0.80%) |
Apr 10, 2013 | 110.72 | 111.28 | 110.31 | 110.46 | 456,555 | -0.23(-0.21%) |
Apr 09, 2013 | 110.84 | 111.56 | 108.45 | 110.70 | 1,085,977 | -1.13(-1.01%) |
Apr 08, 2013 | 111.22 | 112.12 | 110.95 | 111.83 | 331,226 | +0.55(+0.49%) |
Apr 05, 2013 | 109.85 | 111.71 | 109.77 | 111.28 | 297,715 | +0.63(+0.57%) |
Apr 04, 2013 | 108.10 | 110.79 | 107.67 | 110.65 | 614,031 | +2.72(+2.52%) |
Apr 03, 2013 | 108.62 | 108.62 | 107.36 | 107.93 | 322,656 | -0.34(-0.31%) |
Apr 02, 2013 | 108.15 | 108.48 | 107.63 | 108.27 | 268,011 | +0.62(+0.58%) |
Apr 01, 2013 | 106.93 | 107.82 | 106.34 | 107.64 | 420,542 | +0.65(+0.61%) |
Mar 28, 2013 | 107.10 | 107.37 | 106.04 | 106.99 | 496,522 | -0.19(-0.18%) |
Mar 27, 2013 | 106.59 | 107.27 | 106.43 | 107.18 | 317,268 | +0.40(+0.37%) |
Mar 26, 2013 | 105.87 | 107.16 | 105.51 | 106.78 | 314,586 | +1.43(+1.36%) |
Mar 25, 2013 | 105.86 | 105.89 | 104.96 | 105.35 | 480,534 | -0.34(-0.32%) |
Mar 22, 2013 | 106.27 | 106.55 | 105.32 | 105.69 | 348,891 | -0.23(-0.21%) |
Mar 21, 2013 | 106.40 | 107.19 | 105.71 | 105.92 | 250,274 | -0.88(-0.82%) |
Mar 20, 2013 | 107.42 | 107.42 | 106.19 | 106.80 | 262,044 | -0.36(-0.34%) |
Mar 19, 2013 | 107.00 | 107.79 | 106.58 | 107.16 | 426,358 | +0.17(+0.16%) |
Mar 18, 2013 | 106.96 | 107.39 | 106.07 | 106.99 | 491,922 | -0.55(-0.51%) |
Mar 15, 2013 | 106.57 | 107.59 | 106.24 | 107.54 | 719,474 | +1.04(+0.97%) |
Mar 14, 2013 | 105.50 | 106.89 | 105.47 | 106.50 | 247,787 | +0.80(+0.76%) |
Mar 13, 2013 | 105.63 | 106.26 | 104.92 | 105.70 | 278,359 | +0.24(+0.23%) |
Mar 12, 2013 | 105.52 | 106.02 | 104.81 | 105.46 | 217,016 | -0.18(-0.17%) |
Mar 11, 2013 | 105.74 | 105.84 | 104.99 | 105.64 | 207,575 | -0.11(-0.11%) |
Mar 08, 2013 | 105.86 | 106.14 | 104.21 | 105.75 | 316,848 | +0.30(+0.29%) |
Mar 07, 2013 | 106.28 | 106.67 | 105.09 | 105.45 | 330,451 | -0.82(-0.78%) |
Mar 06, 2013 | 106.47 | 106.47 | 105.10 | 106.27 | 233,267 | -0.01(-0.01%) |
Mar 05, 2013 | 104.88 | 106.28 | 104.28 | 106.28 | 419,936 | +1.61(+1.53%) |
Mar 04, 2013 | 104.93 | 105.27 | 103.70 | 104.67 | 415,876 | -0.51(-0.48%) |
Mar 01, 2013 | 104.66 | 105.35 | 103.64 | 105.18 | 652,106 | +0.18(+0.17%) |
Feb 28, 2013 | 105.51 | 105.73 | 105.00 | 105.00 | 542,627 | -0.53(-0.50%) |
Feb 27, 2013 | 105.52 | 106.13 | 105.09 | 105.53 | 216,498 | -0.08(-0.07%) |
Feb 26, 2013 | 105.81 | 106.14 | 104.88 | 105.61 | 391,025 | +0.29(+0.27%) |
Feb 25, 2013 | 106.75 | 107.05 | 105.32 | 105.32 | 306,756 | -1.44(-1.35%) |
Feb 22, 2013 | 106.74 | 107.21 | 106.29 | 106.76 | 333,601 | +0.16(+0.15%) |
Feb 21, 2013 | 107.50 | 107.91 | 106.38 | 106.60 | 390,531 | -0.81(-0.75%) |
Feb 20, 2013 | 108.26 | 108.76 | 107.41 | 107.41 | 276,625 | -0.87(-0.81%) |
Feb 19, 2013 | 107.32 | 108.29 | 106.86 | 108.29 | 445,689 | +1.38(+1.29%) |
Feb 15, 2013 | 107.47 | 107.52 | 106.81 | 106.91 | 368,982 | -0.56(-0.52%) |
Feb 14, 2013 | 107.55 | 108.20 | 107.17 | 107.47 | 170,294 | -0.25(-0.24%) |
Feb 13, 2013 | 108.03 | 108.03 | 107.27 | 107.72 | 286,051 | +0.14(+0.13%) |
Feb 12, 2013 | 107.17 | 107.74 | 106.85 | 107.58 | 533,400 | +0.56(+0.52%) |
Feb 11, 2013 | 107.00 | 107.50 | 106.92 | 107.02 | 405,387 | +0.00(+0.00%) |
Feb 08, 2013 | 106.47 | 107.32 | 106.20 | 107.02 | 338,251 | +0.97(+0.91%) |
Feb 07, 2013 | 106.61 | 107.01 | 105.76 | 106.06 | 646,825 | -0.51(-0.48%) |
Feb 06, 2013 | 107.55 | 108.29 | 106.51 | 106.57 | 524,448 | -1.68(-1.55%) |
Feb 04, 2013 | 108.53 | 109.03 | 107.79 | 108.24 | 410,616 | -0.49(-0.45%) |