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%) |