Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 119.32 | 119.43 | 117.73 | 118.72 | 210,169 | -0.72(-0.60%) |
Mar 27, 2013 | 118.50 | 119.74 | 118.17 | 119.43 | 208,379 | +0.37(+0.31%) |
Mar 26, 2013 | 118.32 | 119.41 | 117.23 | 119.06 | 274,975 | +1.03(+0.88%) |
Mar 25, 2013 | 119.42 | 119.76 | 117.71 | 118.03 | 331,723 | -1.12(-0.94%) |
Mar 22, 2013 | 117.86 | 119.98 | 117.86 | 119.15 | 211,053 | +1.45(+1.23%) |
Mar 21, 2013 | 118.84 | 118.84 | 116.77 | 117.70 | 242,523 | -1.38(-1.16%) |
Mar 20, 2013 | 119.15 | 119.53 | 116.89 | 119.08 | 270,273 | +0.72(+0.60%) |
Mar 19, 2013 | 117.96 | 118.50 | 116.52 | 118.37 | 384,955 | +0.39(+0.33%) |
Mar 18, 2013 | 116.30 | 118.56 | 116.16 | 117.98 | 260,171 | +0.33(+0.28%) |
Mar 15, 2013 | 119.03 | 119.52 | 117.25 | 117.65 | 296,668 | -0.95(-0.80%) |
Mar 14, 2013 | 116.52 | 119.67 | 116.52 | 118.60 | 282,989 | +2.13(+1.83%) |
Mar 13, 2013 | 115.09 | 117.16 | 114.78 | 116.47 | 199,839 | +1.24(+1.08%) |
Mar 12, 2013 | 116.27 | 116.50 | 114.17 | 115.23 | 234,652 | -1.46(-1.25%) |
Mar 11, 2013 | 116.95 | 118.08 | 115.16 | 116.70 | 175,987 | +0.14(+0.12%) |
Mar 08, 2013 | 117.02 | 117.50 | 115.80 | 116.56 | 312,604 | +0.21(+0.18%) |
Mar 07, 2013 | 117.27 | 117.78 | 115.54 | 116.35 | 498,826 | -0.71(-0.61%) |
Mar 06, 2013 | 117.88 | 118.44 | 115.72 | 117.07 | 345,278 | -0.44(-0.37%) |
Mar 05, 2013 | 116.12 | 118.94 | 115.30 | 117.50 | 502,104 | +2.25(+1.95%) |
Mar 04, 2013 | 117.04 | 117.58 | 114.24 | 115.26 | 321,914 | -2.14(-1.82%) |
Mar 01, 2013 | 116.40 | 117.79 | 115.05 | 117.39 | 192,916 | -0.66(-0.56%) |
Feb 28, 2013 | 117.87 | 118.33 | 116.77 | 118.06 | 217,469 | +0.68(+0.58%) |
Feb 27, 2013 | 115.13 | 118.79 | 114.82 | 117.38 | 296,984 | +2.63(+2.30%) |
Feb 26, 2013 | 114.03 | 116.09 | 113.44 | 114.74 | 469,649 | +1.27(+1.11%) |
Feb 25, 2013 | 117.92 | 119.00 | 113.35 | 113.48 | 296,732 | -3.82(-3.26%) |
Feb 22, 2013 | 116.85 | 120.43 | 115.03 | 117.30 | 746,885 | +1.19(+1.02%) |
Feb 21, 2013 | 114.49 | 116.33 | 113.70 | 116.11 | 646,086 | +0.77(+0.66%) |
Feb 20, 2013 | 116.38 | 118.37 | 115.09 | 115.34 | 716,529 | -1.36(-1.17%) |
Feb 19, 2013 | 115.14 | 117.07 | 114.88 | 116.70 | 265,581 | +2.02(+1.76%) |
Feb 15, 2013 | 114.94 | 115.53 | 113.62 | 114.68 | 272,779 | -0.66(-0.57%) |
Feb 14, 2013 | 113.11 | 116.73 | 113.11 | 115.34 | 321,814 | +1.64(+1.45%) |
Feb 13, 2013 | 113.38 | 114.37 | 112.85 | 113.70 | 156,656 | +0.42(+0.37%) |
Feb 12, 2013 | 113.20 | 113.82 | 112.76 | 113.28 | 217,617 | +0.09(+0.08%) |
Feb 11, 2013 | 113.06 | 113.40 | 111.99 | 113.19 | 253,152 | -0.27(-0.24%) |
Feb 08, 2013 | 111.91 | 113.64 | 111.91 | 113.46 | 335,282 | +1.39(+1.24%) |
Feb 07, 2013 | 111.90 | 113.29 | 110.31 | 112.06 | 463,916 | +0.45(+0.40%) |
Feb 06, 2013 | 113.80 | 113.91 | 111.34 | 111.62 | 620,401 | -3.13(-2.73%) |
Feb 04, 2013 | 114.76 | 118.41 | 114.24 | 114.75 | 992,532 | -0.90(-0.78%) |
Feb 01, 2013 | 110.98 | 116.18 | 109.34 | 115.66 | 812,156 | +5.78(+5.27%) |
Jan 31, 2013 | 108.16 | 110.99 | 105.06 | 109.87 | 1,664,361 | +8.99(+8.91%) |
Jan 30, 2013 | 102.80 | 102.85 | 100.61 | 100.88 | 537,464 | -1.91(-1.86%) |
Jan 29, 2013 | 103.12 | 103.56 | 102.39 | 102.80 | 411,826 | -0.32(-0.31%) |
Jan 28, 2013 | 102.00 | 103.87 | 101.99 | 103.11 | 401,291 | +0.90(+0.88%) |
Jan 25, 2013 | 101.44 | 102.56 | 98.21 | 102.21 | 369,250 | +1.89(+1.89%) |
Jan 24, 2013 | 100.12 | 101.25 | 99.14 | 100.32 | 262,046 | +0.23(+0.23%) |
Jan 23, 2013 | 99.80 | 101.23 | 99.80 | 100.08 | 189,242 | -0.24(-0.24%) |
Jan 22, 2013 | 98.59 | 100.79 | 98.24 | 100.32 | 188,319 | +1.97(+2.00%) |
Jan 18, 2013 | 96.98 | 98.59 | 96.93 | 98.35 | 195,094 | +1.26(+1.29%) |
Jan 17, 2013 | 97.10 | 97.67 | 96.49 | 97.10 | 183,675 | +0.18(+0.19%) |
Jan 16, 2013 | 94.62 | 97.10 | 94.29 | 96.92 | 395,330 | +2.01(+2.12%) |
Jan 15, 2013 | 94.12 | 94.99 | 93.66 | 94.91 | 254,505 | +0.66(+0.70%) |
Jan 14, 2013 | 95.33 | 95.33 | 94.10 | 94.25 | 282,019 | -0.56(-0.59%) |
Jan 11, 2013 | 95.15 | 95.67 | 93.40 | 94.80 | 261,388 | -0.11(-0.12%) |
Jan 10, 2013 | 94.29 | 95.27 | 92.84 | 94.92 | 534,363 | +0.40(+0.43%) |
Jan 09, 2013 | 94.30 | 94.67 | 93.09 | 94.51 | 455,535 | -0.46(-0.49%) |
Jan 08, 2013 | 94.29 | 95.05 | 92.97 | 94.98 | 378,107 | +0.39(+0.42%) |
Jan 07, 2013 | 95.37 | 96.39 | 93.56 | 94.58 | 585,396 | -1.43(-1.49%) |
Jan 04, 2013 | 95.58 | 97.29 | 95.17 | 96.01 | 355,550 | +0.67(+0.70%) |
Jan 03, 2013 | 96.17 | 97.54 | 95.16 | 95.34 | 272,537 | -0.98(-1.02%) |