Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.42 | 78.47 | 77.53 | 78.23 | 799,254 | -0.13(-0.17%) |
Apr 29, 2013 | 78.72 | 79.19 | 78.35 | 78.36 | 539,437 | -0.13(-0.16%) |
Apr 26, 2013 | 78.52 | 78.68 | 78.28 | 78.49 | 637,509 | -0.11(-0.14%) |
Apr 25, 2013 | 78.85 | 78.97 | 78.26 | 78.60 | 857,532 | -0.03(-0.04%) |
Apr 24, 2013 | 78.55 | 78.76 | 78.21 | 78.63 | 891,409 | +0.25(+0.32%) |
Apr 23, 2013 | 78.54 | 79.29 | 77.86 | 78.38 | 1,367,072 | -0.18(-0.23%) |
Apr 22, 2013 | 78.63 | 79.00 | 78.02 | 78.57 | 1,519,053 | -0.08(-0.11%) |
Apr 19, 2013 | 78.57 | 80.19 | 78.42 | 78.65 | 1,521,880 | +0.63(+0.81%) |
Apr 18, 2013 | 78.87 | 78.95 | 77.45 | 78.02 | 2,294,620 | -0.75(-0.96%) |
Apr 17, 2013 | 77.50 | 79.20 | 77.42 | 78.78 | 1,717,148 | -0.32(-0.40%) |
Apr 16, 2013 | 78.43 | 79.19 | 77.02 | 79.09 | 1,156,626 | +0.75(+0.95%) |
Apr 15, 2013 | 78.67 | 79.02 | 78.33 | 78.35 | 1,116,127 | -0.72(-0.91%) |
Apr 12, 2013 | 78.78 | 79.31 | 77.46 | 79.07 | 1,246,335 | -0.59(-0.75%) |
Apr 11, 2013 | 79.14 | 80.38 | 78.98 | 79.66 | 2,094,425 | +1.40(+1.79%) |
Apr 10, 2013 | 78.12 | 78.39 | 77.57 | 78.26 | 1,128,557 | +0.15(+0.19%) |
Apr 09, 2013 | 78.05 | 78.26 | 77.57 | 78.11 | 571,083 | +0.28(+0.37%) |
Apr 08, 2013 | 78.00 | 78.00 | 77.16 | 77.83 | 578,937 | -0.14(-0.18%) |
Apr 05, 2013 | 77.90 | 78.05 | 77.23 | 77.97 | 719,433 | -0.54(-0.69%) |
Apr 04, 2013 | 78.02 | 78.60 | 77.72 | 78.52 | 896,119 | +0.75(+0.96%) |
Apr 03, 2013 | 77.77 | 77.99 | 77.55 | 77.77 | 879,376 | +0.05(+0.06%) |
Apr 02, 2013 | 76.33 | 78.01 | 76.26 | 77.72 | 1,385,568 | +1.78(+2.34%) |
Apr 01, 2013 | 75.24 | 76.14 | 75.15 | 75.94 | 734,048 | +0.36(+0.48%) |
Mar 28, 2013 | 74.79 | 75.69 | 74.68 | 75.58 | 1,547,836 | +0.87(+1.17%) |
Mar 27, 2013 | 74.53 | 75.00 | 74.00 | 74.71 | 1,134,333 | +0.02(+0.02%) |
Mar 26, 2013 | 74.58 | 74.71 | 74.31 | 74.69 | 573,555 | +0.39(+0.52%) |
Mar 25, 2013 | 74.16 | 74.80 | 73.94 | 74.31 | 976,026 | +0.36(+0.49%) |
Mar 22, 2013 | 73.76 | 74.11 | 73.61 | 73.95 | 1,014,014 | +0.35(+0.48%) |
Mar 21, 2013 | 73.80 | 73.98 | 73.45 | 73.60 | 928,247 | -0.29(-0.40%) |
Mar 20, 2013 | 74.38 | 74.38 | 73.71 | 73.89 | 1,446,793 | -0.10(-0.14%) |
Mar 19, 2013 | 74.23 | 74.48 | 73.61 | 73.99 | 1,196,774 | -0.07(-0.09%) |
Mar 18, 2013 | 74.30 | 74.50 | 73.95 | 74.06 | 413,581 | -0.68(-0.91%) |
Mar 15, 2013 | 74.94 | 75.36 | 74.64 | 74.74 | 958,561 | -0.47(-0.62%) |
Mar 14, 2013 | 74.69 | 75.48 | 74.59 | 75.21 | 899,311 | +0.44(+0.59%) |
Mar 13, 2013 | 75.33 | 75.49 | 74.73 | 74.76 | 743,772 | -0.45(-0.60%) |
Mar 12, 2013 | 75.31 | 75.36 | 75.05 | 75.21 | 482,352 | -0.17(-0.22%) |
Mar 11, 2013 | 74.83 | 75.55 | 74.74 | 75.38 | 528,852 | +0.43(+0.57%) |
Mar 08, 2013 | 75.25 | 75.25 | 74.52 | 74.95 | 760,755 | -0.07(-0.09%) |
Mar 07, 2013 | 74.79 | 75.47 | 74.76 | 75.02 | 703,063 | +0.24(+0.32%) |
Mar 06, 2013 | 75.84 | 75.85 | 74.69 | 74.78 | 725,439 | -0.80(-1.06%) |
Mar 05, 2013 | 75.06 | 76.16 | 74.76 | 75.58 | 936,343 | +0.60(+0.80%) |
Mar 04, 2013 | 74.33 | 75.14 | 74.16 | 74.98 | 594,783 | +0.36(+0.48%) |
Mar 01, 2013 | 74.02 | 74.74 | 73.56 | 74.62 | 719,119 | +0.38(+0.51%) |
Feb 28, 2013 | 74.36 | 74.60 | 74.19 | 74.24 | 1,133,646 | -0.34(-0.45%) |
Feb 27, 2013 | 74.12 | 74.85 | 73.98 | 74.58 | 564,314 | +0.43(+0.58%) |
Feb 26, 2013 | 74.32 | 74.34 | 73.51 | 74.15 | 1,044,059 | +0.08(+0.10%) |
Feb 25, 2013 | 74.76 | 75.21 | 73.96 | 74.07 | 1,098,385 | -0.49(-0.65%) |
Feb 22, 2013 | 74.85 | 75.22 | 74.31 | 74.56 | 1,306,718 | -0.13(-0.17%) |
Feb 21, 2013 | 75.03 | 75.18 | 74.43 | 74.69 | 508,210 | -0.38(-0.50%) |
Feb 20, 2013 | 75.40 | 75.73 | 75.03 | 75.06 | 573,200 | -0.59(-0.78%) |
Feb 19, 2013 | 75.42 | 76.12 | 75.00 | 75.65 | 680,029 | +0.37(+0.49%) |
Feb 15, 2013 | 74.61 | 75.35 | 74.61 | 75.28 | 911,230 | +0.54(+0.73%) |
Feb 14, 2013 | 75.11 | 75.47 | 74.62 | 74.74 | 828,689 | -0.43(-0.57%) |
Feb 13, 2013 | 74.99 | 75.39 | 74.88 | 75.16 | 602,061 | +0.24(+0.32%) |
Feb 12, 2013 | 75.26 | 75.62 | 74.85 | 74.92 | 1,287,627 | -0.54(-0.72%) |
Feb 11, 2013 | 75.74 | 76.22 | 75.41 | 75.47 | 886,336 | -0.15(-0.20%) |
Feb 08, 2013 | 75.27 | 76.12 | 74.29 | 75.62 | 2,024,768 | -1.16(-1.52%) |
Feb 07, 2013 | 76.25 | 76.96 | 76.16 | 76.78 | 1,663,081 | +0.53(+0.69%) |
Feb 06, 2013 | 75.29 | 76.28 | 75.04 | 76.25 | 1,264,344 | +0.97(+1.29%) |
Feb 04, 2013 | 75.42 | 75.73 | 75.22 | 75.28 | 828,946 | -0.53(-0.70%) |