Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 77.58 | 78.35 | 76.96 | 77.07 | 406,540 | -0.56(-0.72%) |
Apr 29, 2013 | 77.74 | 78.41 | 77.18 | 77.63 | 322,573 | -1.47(-1.86%) |
Apr 26, 2013 | 77.60 | 80.01 | 76.32 | 79.10 | 1,047,494 | +0.75(+0.96%) |
Apr 25, 2013 | 80.22 | 80.41 | 77.80 | 78.35 | 805,458 | -3.79(-4.61%) |
Apr 24, 2013 | 82.53 | 83.20 | 81.99 | 82.14 | 225,242 | -1.87(-2.23%) |
Apr 23, 2013 | 83.67 | 85.20 | 83.60 | 84.01 | 535,668 | +1.20(+1.45%) |
Apr 22, 2013 | 82.52 | 83.62 | 82.39 | 82.81 | 492,872 | -3.05(-3.55%) |
Apr 19, 2013 | 85.27 | 86.93 | 85.17 | 85.86 | 348,699 | -1.54(-1.76%) |
Apr 18, 2013 | 87.63 | 88.25 | 86.17 | 87.40 | 683,281 | -1.93(-2.16%) |
Apr 17, 2013 | 88.12 | 89.94 | 86.63 | 89.33 | 733,771 | +0.01(+0.01%) |
Apr 16, 2013 | 86.79 | 90.77 | 86.43 | 89.32 | 1,113,181 | -1.97(-2.16%) |
Apr 15, 2013 | 84.43 | 92.35 | 84.43 | 91.29 | 2,352,529 | +13.49(+17.34%) |
Apr 12, 2013 | 73.22 | 78.31 | 73.00 | 77.80 | 1,713,462 | +6.84(+9.64%) |
Apr 11, 2013 | 71.20 | 71.31 | 70.34 | 70.96 | 117,546 | -0.22(-0.31%) |
Apr 10, 2013 | 69.43 | 71.31 | 69.43 | 71.18 | 378,031 | +2.33(+3.39%) |
Apr 09, 2013 | 69.81 | 69.81 | 68.40 | 68.85 | 180,501 | -1.07(-1.53%) |
Apr 08, 2013 | 70.26 | 70.39 | 69.54 | 69.92 | 189,746 | +0.56(+0.80%) |
Apr 05, 2013 | 70.49 | 70.95 | 69.19 | 69.36 | 283,943 | -2.41(-3.35%) |
Apr 04, 2013 | 72.38 | 72.52 | 71.46 | 71.77 | 298,552 | +0.42(+0.59%) |
Apr 03, 2013 | 70.16 | 72.08 | 69.75 | 71.35 | 471,269 | +1.56(+2.23%) |
Apr 02, 2013 | 69.23 | 69.93 | 69.04 | 69.79 | 362,948 | +1.99(+2.94%) |
Apr 01, 2013 | 67.94 | 68.14 | 67.65 | 67.80 | 94,087 | -0.21(-0.31%) |
Mar 28, 2013 | 67.97 | 68.23 | 67.74 | 68.01 | 123,312 | +0.76(+1.13%) |
Mar 27, 2013 | 67.87 | 67.98 | 67.08 | 67.25 | 117,023 | -0.54(-0.80%) |
Mar 26, 2013 | 68.05 | 68.17 | 67.66 | 67.79 | 112,174 | +0.44(+0.65%) |
Mar 25, 2013 | 67.85 | 68.08 | 67.08 | 67.35 | 188,418 | +0.22(+0.33%) |
Mar 22, 2013 | 67.20 | 67.22 | 66.77 | 67.13 | 98,594 | +0.60(+0.90%) |
Mar 21, 2013 | 66.63 | 66.83 | 66.40 | 66.53 | 55,190 | -0.77(-1.14%) |
Mar 20, 2013 | 67.16 | 67.69 | 66.93 | 67.30 | 104,103 | +0.62(+0.93%) |
Mar 19, 2013 | 67.44 | 67.52 | 66.46 | 66.68 | 231,316 | -0.66(-0.98%) |
Mar 18, 2013 | 67.02 | 67.63 | 66.85 | 67.34 | 219,927 | -1.17(-1.71%) |
Mar 15, 2013 | 68.43 | 68.55 | 67.88 | 68.51 | 124,469 | -0.29(-0.42%) |
Mar 14, 2013 | 69.44 | 69.44 | 68.41 | 68.80 | 170,299 | -0.02(-0.03%) |
Mar 13, 2013 | 68.32 | 69.05 | 68.04 | 68.82 | 160,329 | +0.43(+0.63%) |
Mar 12, 2013 | 68.47 | 68.61 | 67.95 | 68.39 | 397,898 | -1.07(-1.54%) |
Mar 11, 2013 | 69.61 | 69.76 | 69.45 | 69.46 | 142,554 | -0.28(-0.40%) |
Mar 08, 2013 | 70.71 | 70.89 | 69.22 | 69.74 | 330,839 | -0.02(-0.03%) |
Mar 07, 2013 | 69.44 | 70.03 | 69.33 | 69.76 | 180,608 | +0.50(+0.72%) |
Mar 06, 2013 | 70.26 | 70.71 | 69.18 | 69.26 | 203,507 | -0.74(-1.06%) |
Mar 05, 2013 | 69.40 | 70.28 | 69.17 | 70.00 | 137,313 | -0.13(-0.19%) |
Mar 04, 2013 | 70.01 | 70.53 | 69.74 | 70.13 | 264,383 | +0.13(+0.19%) |
Mar 01, 2013 | 69.37 | 70.26 | 68.97 | 70.00 | 262,473 | +0.42(+0.60%) |
Feb 28, 2013 | 68.81 | 70.04 | 68.57 | 69.58 | 424,067 | +1.46(+2.14%) |
Feb 27, 2013 | 67.31 | 68.53 | 67.25 | 68.12 | 309,418 | +1.46(+2.19%) |
Feb 26, 2013 | 68.31 | 69.25 | 66.15 | 66.66 | 611,022 | -2.97(-4.26%) |
Feb 22, 2013 | 70.28 | 70.51 | 69.60 | 69.63 | 218,509 | -0.30(-0.43%) |
Feb 21, 2013 | 70.50 | 70.55 | 69.22 | 69.93 | 489,812 | -1.09(-1.53%) |
Feb 20, 2013 | 68.82 | 71.54 | 68.79 | 71.02 | 1,259,948 | +3.45(+5.11%) |
Feb 19, 2013 | 67.20 | 67.91 | 67.15 | 67.57 | 505,371 | +0.34(+0.51%) |
Feb 15, 2013 | 66.67 | 68.19 | 66.55 | 67.23 | 1,211,747 | +2.11(+3.24%) |
Feb 14, 2013 | 64.33 | 65.29 | 64.09 | 65.12 | 296,988 | +0.55(+0.85%) |
Feb 13, 2013 | 64.11 | 64.78 | 64.07 | 64.57 | 339,310 | +0.68(+1.06%) |
Feb 12, 2013 | 64.36 | 64.66 | 63.78 | 63.89 | 238,157 | -0.17(-0.27%) |
Feb 11, 2013 | 63.98 | 64.40 | 63.84 | 64.06 | 391,479 | +1.45(+2.32%) |
Feb 08, 2013 | 62.68 | 62.86 | 62.25 | 62.61 | 75,855 | +0.26(+0.41%) |
Feb 07, 2013 | 62.87 | 62.91 | 61.53 | 62.35 | 282,797 | +0.40(+0.65%) |
Feb 06, 2013 | 62.17 | 62.23 | 61.79 | 61.95 | 126,123 | -0.34(-0.54%) |
Feb 04, 2013 | 62.87 | 62.91 | 61.95 | 62.29 | 110,462 | -0.42(-0.67%) |
Feb 01, 2013 | 61.75 | 63.08 | 61.70 | 62.71 | 106,988 | -0.20(-0.32%) |
Jan 31, 2013 | 62.59 | 63.42 | 62.48 | 62.91 | 113,425 | +0.78(+1.26%) |
Jan 30, 2013 | 61.77 | 62.22 | 61.52 | 62.13 | 169,680 | -0.97(-1.54%) |
Jan 29, 2013 | 63.05 | 63.34 | 62.93 | 63.10 | 84,956 | -0.59(-0.93%) |
Jan 28, 2013 | 63.69 | 63.83 | 63.33 | 63.69 | 132,454 | +0.31(+0.49%) |
Jan 25, 2013 | 63.46 | 63.59 | 63.10 | 63.38 | 149,362 | +0.62(+0.99%) |
Jan 24, 2013 | 62.40 | 62.92 | 62.16 | 62.76 | 173,725 | +1.33(+2.17%) |
Jan 23, 2013 | 60.92 | 61.61 | 60.91 | 61.43 | 78,390 | +0.34(+0.56%) |
Jan 22, 2013 | 61.27 | 61.32 | 60.70 | 61.09 | 119,942 | -0.45(-0.73%) |
Jan 18, 2013 | 60.88 | 61.59 | 60.88 | 61.54 | 171,398 | +0.19(+0.31%) |
Jan 17, 2013 | 62.40 | 62.52 | 60.45 | 61.35 | 286,472 | -0.54(-0.87%) |
Jan 16, 2013 | 62.09 | 62.23 | 61.61 | 61.89 | 30,163 | -0.06(-0.10%) |
Jan 15, 2013 | 61.77 | 62.07 | 61.51 | 61.95 | 87,009 | -0.82(-1.31%) |
Jan 14, 2013 | 62.52 | 63.10 | 62.44 | 62.77 | 35,939 | -0.39(-0.62%) |
Jan 11, 2013 | 62.59 | 63.89 | 62.55 | 63.16 | 164,800 | +0.70(+1.12%) |
Jan 10, 2013 | 62.76 | 62.76 | 62.03 | 62.46 | 112,952 | -1.21(-1.90%) |
Jan 09, 2013 | 63.42 | 64.11 | 63.41 | 63.67 | 66,277 | +0.07(+0.11%) |
Jan 08, 2013 | 63.70 | 64.04 | 63.28 | 63.60 | 72,503 | -0.92(-1.43%) |
Jan 07, 2013 | 64.57 | 64.70 | 64.12 | 64.52 | 93,103 | +0.83(+1.30%) |
Jan 04, 2013 | 64.49 | 64.98 | 63.58 | 63.69 | 260,018 | +0.52(+0.82%) |
Jan 03, 2013 | 62.17 | 63.47 | 61.98 | 63.17 | 139,586 | +1.48(+2.40%) |
Jan 02, 2013 | 61.13 | 61.70 | 61.09 | 61.69 | 125,354 | -0.91(-1.46%) |
Dec 31, 2012 | 63.58 | 63.58 | 62.08 | 62.60 | 193,465 | -1.28(-2.00%) |
Dec 28, 2012 | 63.56 | 64.13 | 63.52 | 63.88 | 91,785 | +0.52(+0.82%) |
Dec 27, 2012 | 64.13 | 64.20 | 63.25 | 63.36 | 120,680 | -0.31(-0.49%) |
Dec 26, 2012 | 63.20 | 63.72 | 63.11 | 63.67 | 25,942 | -0.13(-0.20%) |
Dec 24, 2012 | 63.54 | 63.89 | 63.51 | 63.80 | 42,538 | -0.24(-0.37%) |
Dec 21, 2012 | 64.48 | 64.48 | 63.75 | 64.04 | 77,858 | -0.48(-0.74%) |
Dec 20, 2012 | 64.42 | 65.58 | 64.03 | 64.52 | 213,435 | +1.54(+2.45%) |
Dec 19, 2012 | 63.31 | 63.41 | 62.60 | 62.98 | 96,014 | +0.25(+0.40%) |
Dec 18, 2012 | 61.00 | 63.55 | 60.99 | 62.73 | 170,225 | +1.79(+2.94%) |
Dec 17, 2012 | 61.17 | 61.18 | 60.86 | 60.94 | 17,294 | -0.27(-0.44%) |
Dec 14, 2012 | 61.19 | 61.25 | 60.95 | 61.21 | 47,478 | +0.20(+0.33%) |
Dec 13, 2012 | 61.37 | 61.46 | 60.69 | 61.01 | 73,862 | +0.98(+1.63%) |
Dec 12, 2012 | 59.73 | 60.31 | 59.20 | 60.03 | 205,242 | -0.10(-0.16%) |
Dec 11, 2012 | 60.25 | 60.48 | 60.11 | 60.13 | 38,227 | +0.13(+0.21%) |
Dec 10, 2012 | 59.77 | 60.07 | 59.76 | 60.00 | 59,080 | -0.50(-0.83%) |
Dec 07, 2012 | 60.73 | 60.89 | 60.46 | 60.50 | 143,518 | -0.47(-0.77%) |
Dec 06, 2012 | 61.61 | 61.69 | 60.61 | 60.97 | 124,892 | -0.32(-0.52%) |
Dec 05, 2012 | 61.20 | 61.93 | 61.02 | 61.29 | 132,890 | +0.25(+0.41%) |
Dec 04, 2012 | 61.35 | 61.42 | 60.79 | 61.04 | 113,472 | +1.10(+1.84%) |
Nov 30, 2012 | 59.26 | 60.24 | 59.03 | 59.94 | 105,475 | +0.84(+1.42%) |
Nov 29, 2012 | 59.17 | 59.32 | 58.76 | 59.10 | 79,701 | -0.46(-0.77%) |
Nov 28, 2012 | 60.38 | 60.41 | 59.37 | 59.56 | 164,429 | +1.40(+2.41%) |
Nov 27, 2012 | 57.83 | 58.19 | 57.54 | 58.16 | 64,753 | +0.53(+0.92%) |
Nov 26, 2012 | 57.55 | 57.71 | 57.49 | 57.63 | 55,154 | +0.08(+0.14%) |
Nov 23, 2012 | 58.66 | 58.76 | 57.27 | 57.55 | 97,014 | -1.42(-2.41%) |
Nov 21, 2012 | 59.22 | 59.38 | 58.83 | 58.97 | 39,956 | -0.11(-0.19%) |
Nov 20, 2012 | 58.87 | 59.45 | 58.70 | 59.08 | 55,078 | +0.33(+0.56%) |
Nov 19, 2012 | 58.87 | 59.12 | 58.60 | 58.75 | 99,538 | -1.49(-2.47%) |
Nov 16, 2012 | 60.33 | 60.50 | 59.91 | 60.24 | 45,918 | +0.19(+0.32%) |
Nov 15, 2012 | 59.45 | 60.70 | 59.45 | 60.05 | 132,766 | +0.72(+1.21%) |
Nov 14, 2012 | 59.08 | 59.53 | 58.71 | 59.33 | 90,888 | -0.01(-0.02%) |
Nov 13, 2012 | 59.69 | 59.69 | 58.76 | 59.34 | 56,762 | +0.20(+0.34%) |
Nov 12, 2012 | 58.65 | 59.27 | 58.58 | 59.14 | 55,545 | +0.25(+0.43%) |
Nov 09, 2012 | 58.64 | 59.07 | 58.42 | 58.89 | 186,230 | +0.09(+0.15%) |
Nov 08, 2012 | 60.10 | 60.10 | 58.69 | 58.80 | 183,212 | -1.04(-1.74%) |
Nov 07, 2012 | 59.59 | 60.91 | 59.39 | 59.84 | 395,712 | -0.16(-0.27%) |
Nov 06, 2012 | 61.86 | 62.04 | 59.68 | 60.00 | 419,386 | -2.36(-3.78%) |
Nov 05, 2012 | 62.47 | 62.65 | 62.19 | 62.36 | 78,694 | -0.46(-0.73%) |
Nov 02, 2012 | 61.49 | 63.03 | 61.46 | 62.82 | 211,104 | +2.55(+4.23%) |
Nov 01, 2012 | 59.64 | 60.28 | 59.64 | 60.27 | 106,618 | +0.48(+0.80%) |
Oct 31, 2012 | 59.97 | 59.97 | 59.42 | 59.79 | 84,776 | -0.59(-0.97%) |
Oct 26, 2012 | 60.16 | 60.38 | 60.38 | 60.38 | 105,700 | +0.04(+0.06%) |
Oct 25, 2012 | 60.13 | 60.53 | 60.00 | 60.34 | 160,473 | -0.85(-1.39%) |
Oct 24, 2012 | 60.56 | 61.39 | 60.51 | 61.19 | 206,076 | +0.42(+0.69%) |
Oct 23, 2012 | 60.33 | 61.00 | 60.33 | 60.77 | 223,967 | +1.06(+1.78%) |
Oct 19, 2012 | 58.73 | 60.17 | 58.73 | 59.71 | 318,291 | +1.22(+2.09%) |
Oct 18, 2012 | 58.40 | 58.56 | 58.13 | 58.49 | 194,922 | +0.54(+0.93%) |
Oct 17, 2012 | 58.12 | 58.35 | 57.66 | 57.95 | 108,659 | -0.06(-0.10%) |
Oct 16, 2012 | 58.44 | 58.51 | 58.00 | 58.01 | 171,816 | -0.77(-1.31%) |
Oct 15, 2012 | 58.34 | 59.28 | 58.29 | 58.78 | 430,557 | +1.14(+1.98%) |
Oct 12, 2012 | 56.89 | 57.77 | 56.80 | 57.64 | 228,186 | +0.83(+1.45%) |
Oct 11, 2012 | 56.80 | 56.91 | 56.41 | 56.81 | 132,040 | -0.29(-0.50%) |
Oct 10, 2012 | 57.33 | 57.48 | 56.81 | 57.10 | 479,476 | +0.10(+0.18%) |
Oct 09, 2012 | 56.45 | 57.50 | 56.26 | 57.00 | 608,803 | +0.64(+1.14%) |
Oct 08, 2012 | 56.50 | 56.57 | 56.21 | 56.36 | 253,103 | +0.38(+0.68%) |