Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 71.19 | 71.28 | 69.91 | 70.70 | 21,366 | -0.35(-0.49%) |
Apr 29, 2013 | 71.93 | 72.16 | 70.46 | 71.05 | 20,984 | -0.26(-0.37%) |
Apr 26, 2013 | 71.60 | 71.60 | 70.81 | 71.31 | 14,773 | -0.09(-0.12%) |
Apr 25, 2013 | 70.78 | 71.72 | 70.64 | 71.40 | 25,806 | +0.18(+0.25%) |
Apr 24, 2013 | 70.40 | 71.22 | 69.88 | 71.22 | 14,783 | +1.14(+1.63%) |
Apr 23, 2013 | 70.00 | 70.08 | 69.19 | 70.08 | 16,814 | +0.64(+0.93%) |
Apr 22, 2013 | 70.02 | 70.17 | 69.33 | 69.44 | 19,350 | -0.41(-0.59%) |
Apr 19, 2013 | 68.74 | 69.93 | 68.74 | 69.85 | 15,370 | +1.14(+1.66%) |
Apr 18, 2013 | 68.91 | 68.97 | 68.39 | 68.71 | 11,672 | +0.14(+0.21%) |
Apr 17, 2013 | 69.24 | 69.24 | 68.04 | 68.56 | 15,295 | -0.67(-0.97%) |
Apr 16, 2013 | 69.59 | 69.73 | 68.86 | 69.24 | 10,925 | +0.53(+0.77%) |
Apr 15, 2013 | 70.78 | 70.87 | 68.50 | 68.71 | 20,870 | -2.51(-3.53%) |
Apr 12, 2013 | 71.72 | 71.72 | 70.73 | 71.22 | 10,060 | -0.32(-0.45%) |
Apr 11, 2013 | 71.78 | 71.78 | 71.08 | 71.55 | 15,313 | +0.09(+0.12%) |
Apr 10, 2013 | 71.55 | 71.55 | 70.99 | 71.46 | 17,599 | +0.00(+0.00%) |
Apr 09, 2013 | 71.43 | 71.63 | 70.61 | 71.46 | 17,776 | +0.32(+0.45%) |
Apr 08, 2013 | 71.43 | 71.81 | 70.23 | 71.14 | 17,581 | +0.20(+0.29%) |
Apr 05, 2013 | 71.17 | 71.17 | 69.59 | 70.93 | 20,937 | +0.50(+0.71%) |
Apr 04, 2013 | 70.35 | 70.55 | 69.79 | 70.43 | 12,962 | +0.38(+0.54%) |
Apr 03, 2013 | 71.69 | 71.69 | 69.44 | 70.05 | 15,882 | -0.99(-1.40%) |
Apr 02, 2013 | 71.11 | 71.57 | 70.99 | 71.05 | 11,421 | +0.12(+0.16%) |
Apr 01, 2013 | 70.99 | 71.28 | 70.35 | 70.93 | 12,122 | +0.03(+0.04%) |
Mar 28, 2013 | 70.76 | 71.31 | 70.61 | 70.90 | 11,102 | +0.18(+0.26%) |
Mar 27, 2013 | 70.35 | 70.84 | 70.35 | 70.72 | 10,627 | -0.13(-0.18%) |
Mar 26, 2013 | 70.20 | 70.87 | 69.85 | 70.84 | 9,694 | +0.53(+0.75%) |
Mar 25, 2013 | 70.78 | 71.34 | 69.94 | 70.32 | 22,813 | -0.44(-0.62%) |
Mar 22, 2013 | 70.29 | 71.22 | 70.29 | 70.76 | 16,217 | +0.64(+0.92%) |
Mar 21, 2013 | 70.29 | 70.29 | 69.76 | 70.11 | 20,908 | +0.47(+0.67%) |
Mar 20, 2013 | 69.59 | 70.00 | 69.26 | 69.64 | 28,004 | +0.29(+0.42%) |
Mar 19, 2013 | 69.73 | 70.43 | 69.35 | 69.35 | 29,684 | -0.38(-0.55%) |
Mar 18, 2013 | 69.64 | 70.05 | 69.32 | 69.73 | 11,154 | +0.06(+0.08%) |
Mar 15, 2013 | 70.23 | 70.23 | 69.64 | 69.67 | 6,204 | -0.26(-0.38%) |
Mar 14, 2013 | 70.29 | 70.73 | 69.94 | 69.94 | 9,738 | -0.03(-0.04%) |
Mar 13, 2013 | 70.46 | 70.46 | 69.64 | 69.97 | 13,314 | -0.44(-0.62%) |
Mar 12, 2013 | 70.70 | 70.78 | 70.23 | 70.40 | 10,082 | -0.23(-0.33%) |
Mar 11, 2013 | 70.38 | 70.90 | 70.38 | 70.64 | 5,856 | -0.29(-0.41%) |
Mar 08, 2013 | 70.55 | 71.02 | 70.05 | 70.93 | 10,174 | +0.73(+1.04%) |
Mar 07, 2013 | 70.00 | 70.43 | 69.21 | 70.20 | 10,307 | +0.18(+0.25%) |
Mar 06, 2013 | 70.90 | 71.17 | 69.21 | 70.02 | 25,362 | -0.61(-0.87%) |
Mar 05, 2013 | 70.17 | 70.87 | 70.02 | 70.64 | 13,459 | +0.23(+0.33%) |
Mar 04, 2013 | 69.79 | 70.61 | 69.79 | 70.40 | 10,804 | +0.18(+0.25%) |
Mar 01, 2013 | 70.23 | 70.38 | 69.50 | 70.23 | 14,469 | +0.00(+0.00%) |
Feb 28, 2013 | 69.64 | 70.76 | 69.64 | 70.23 | 12,599 | +0.67(+0.97%) |
Feb 27, 2013 | 69.67 | 70.05 | 69.12 | 69.56 | 11,598 | +0.32(+0.46%) |
Feb 26, 2013 | 69.39 | 69.39 | 68.93 | 69.24 | 5,893 | -0.88(-1.25%) |
Feb 22, 2013 | 69.03 | 70.11 | 69.03 | 70.11 | 12,264 | +1.11(+1.61%) |
Feb 21, 2013 | 69.56 | 69.59 | 68.45 | 69.00 | 14,206 | -0.91(-1.30%) |
Feb 20, 2013 | 70.84 | 71.34 | 69.85 | 69.91 | 16,930 | -1.08(-1.52%) |
Feb 19, 2013 | 70.35 | 70.99 | 70.08 | 70.99 | 24,681 | -0.99(-1.38%) |
Feb 15, 2013 | 72.60 | 72.69 | 71.52 | 71.98 | 33,527 | -0.50(-0.69%) |
Feb 14, 2013 | 72.39 | 72.71 | 72.34 | 72.48 | 21,068 | -0.06(-0.08%) |
Feb 13, 2013 | 71.52 | 72.63 | 71.52 | 72.54 | 22,853 | +0.85(+1.18%) |
Feb 12, 2013 | 71.37 | 71.84 | 71.25 | 71.69 | 17,393 | +0.20(+0.29%) |
Feb 11, 2013 | 71.08 | 71.49 | 71.08 | 71.49 | 12,343 | +0.09(+0.12%) |
Feb 08, 2013 | 72.16 | 72.16 | 70.96 | 71.40 | 17,404 | -0.18(-0.25%) |
Feb 07, 2013 | 71.75 | 71.78 | 71.05 | 71.57 | 15,860 | +0.00(+0.00%) |
Feb 06, 2013 | 71.28 | 71.78 | 71.28 | 71.57 | 17,365 | +0.67(+0.95%) |
Feb 04, 2013 | 71.69 | 71.69 | 70.70 | 70.90 | 14,798 | -0.53(-0.74%) |