Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 73.07 | 73.26 | 73.05 | 73.26 | 1,007,493 | +0.28(+0.39%) |
Apr 29, 2013 | 72.83 | 72.98 | 72.83 | 72.97 | 1,354,893 | +0.25(+0.35%) |
Apr 26, 2013 | 72.76 | 72.76 | 72.70 | 72.72 | 1,679,195 | -0.04(-0.06%) |
Apr 25, 2013 | 72.84 | 72.88 | 72.75 | 72.76 | 871,368 | -0.07(-0.10%) |
Apr 24, 2013 | 72.88 | 72.90 | 72.80 | 72.83 | 1,153,747 | +0.07(+0.09%) |
Apr 23, 2013 | 72.77 | 72.86 | 72.70 | 72.77 | 1,161,017 | +0.14(+0.19%) |
Apr 22, 2013 | 72.54 | 72.63 | 72.53 | 72.63 | 783,332 | +0.11(+0.15%) |
Apr 19, 2013 | 72.39 | 72.53 | 72.32 | 72.52 | 585,732 | +0.19(+0.26%) |
Apr 18, 2013 | 72.48 | 72.55 | 72.32 | 72.33 | 1,279,276 | -0.14(-0.19%) |
Apr 17, 2013 | 72.48 | 72.53 | 72.32 | 72.47 | 2,085,139 | -0.18(-0.25%) |
Apr 16, 2013 | 72.77 | 72.82 | 72.62 | 72.65 | 2,280,117 | -0.10(-0.13%) |
Apr 15, 2013 | 72.98 | 73.00 | 72.72 | 72.75 | 765,649 | -0.31(-0.43%) |
Apr 12, 2013 | 72.89 | 73.06 | 72.83 | 73.06 | 1,336,162 | +0.25(+0.34%) |
Apr 11, 2013 | 72.74 | 72.84 | 72.69 | 72.82 | 1,083,245 | +0.16(+0.22%) |
Apr 10, 2013 | 72.67 | 72.75 | 72.55 | 72.65 | 1,072,745 | +0.04(+0.05%) |
Apr 09, 2013 | 72.62 | 72.70 | 72.60 | 72.62 | 1,072,937 | -0.08(-0.12%) |
Apr 08, 2013 | 72.68 | 72.76 | 72.59 | 72.70 | 960,384 | +0.30(+0.42%) |
Apr 05, 2013 | 72.01 | 72.47 | 71.94 | 72.40 | 1,756,538 | +0.92(+1.29%) |
Apr 04, 2013 | 71.35 | 71.69 | 71.30 | 71.48 | 1,428,638 | +0.30(+0.42%) |
Apr 03, 2013 | 70.95 | 71.23 | 70.95 | 71.18 | 1,684,850 | +0.31(+0.44%) |
Apr 02, 2013 | 70.88 | 70.92 | 70.76 | 70.87 | 1,268,885 | +0.09(+0.13%) |
Apr 01, 2013 | 70.68 | 70.83 | 70.63 | 70.78 | 1,567,151 | +0.04(+0.06%) |
Mar 28, 2013 | 70.66 | 70.77 | 70.63 | 70.73 | 1,032,518 | +0.03(+0.04%) |
Mar 27, 2013 | 70.69 | 70.73 | 70.66 | 70.70 | 974,159 | -0.05(-0.07%) |
Mar 26, 2013 | 70.71 | 70.78 | 70.68 | 70.75 | 702,923 | +0.08(+0.11%) |
Mar 25, 2013 | 70.74 | 70.81 | 70.66 | 70.67 | 733,686 | -0.01(-0.02%) |
Mar 22, 2013 | 70.89 | 70.89 | 70.63 | 70.69 | 1,196,576 | -0.05(-0.07%) |
Mar 21, 2013 | 70.84 | 70.84 | 70.73 | 70.73 | 1,019,751 | -0.08(-0.12%) |
Mar 20, 2013 | 70.80 | 70.84 | 70.74 | 70.82 | 505,937 | +0.06(+0.08%) |
Mar 19, 2013 | 70.93 | 70.96 | 70.73 | 70.76 | 906,181 | -0.05(-0.08%) |
Mar 18, 2013 | 70.91 | 70.97 | 70.81 | 70.81 | 829,027 | -0.17(-0.24%) |
Mar 15, 2013 | 70.97 | 71.09 | 70.93 | 70.98 | 1,588,172 | +0.06(+0.08%) |
Mar 14, 2013 | 70.98 | 71.01 | 70.91 | 70.92 | 1,128,372 | -0.10(-0.14%) |
Mar 13, 2013 | 71.14 | 71.17 | 70.97 | 71.02 | 999,944 | -0.16(-0.22%) |
Mar 12, 2013 | 71.06 | 71.18 | 71.02 | 71.18 | 1,175,154 | +0.15(+0.21%) |
Mar 11, 2013 | 71.08 | 71.14 | 70.96 | 71.03 | 1,384,792 | -0.11(-0.15%) |
Mar 08, 2013 | 71.26 | 71.30 | 71.08 | 71.14 | 3,072,318 | -0.26(-0.36%) |
Mar 07, 2013 | 71.56 | 71.64 | 71.33 | 71.39 | 1,343,774 | -0.25(-0.35%) |
Mar 06, 2013 | 71.66 | 71.71 | 71.61 | 71.65 | 1,149,834 | -0.04(-0.05%) |
Mar 05, 2013 | 71.49 | 71.69 | 71.46 | 71.68 | 2,153,850 | +0.32(+0.45%) |
Mar 04, 2013 | 71.26 | 71.47 | 71.26 | 71.36 | 1,666,851 | +0.26(+0.36%) |
Mar 01, 2013 | 71.33 | 71.42 | 71.11 | 71.11 | 6,204,414 | -0.30(-0.41%) |
Feb 28, 2013 | 71.47 | 71.48 | 71.30 | 71.40 | 872,362 | -0.07(-0.09%) |
Feb 27, 2013 | 71.42 | 71.49 | 71.34 | 71.47 | 1,957,427 | +0.04(+0.06%) |
Feb 26, 2013 | 71.18 | 71.43 | 71.11 | 71.43 | 1,828,302 | +0.45(+0.63%) |
Feb 22, 2013 | 71.15 | 71.15 | 70.95 | 70.98 | 2,429,416 | -0.08(-0.12%) |
Feb 21, 2013 | 71.15 | 71.24 | 71.06 | 71.06 | 3,370,813 | -0.11(-0.16%) |
Feb 20, 2013 | 71.40 | 71.51 | 71.17 | 71.17 | 1,162,229 | -0.31(-0.43%) |
Feb 19, 2013 | 71.46 | 71.59 | 71.37 | 71.48 | 995,815 | +0.08(+0.12%) |
Feb 15, 2013 | 71.57 | 71.57 | 71.38 | 71.40 | 679,491 | -0.10(-0.14%) |
Feb 14, 2013 | 71.41 | 71.51 | 71.33 | 71.50 | 1,037,184 | +0.01(+0.01%) |
Feb 13, 2013 | 71.65 | 71.74 | 71.47 | 71.49 | 1,262,262 | -0.35(-0.48%) |
Feb 12, 2013 | 71.92 | 71.94 | 71.76 | 71.84 | 1,086,969 | -0.07(-0.10%) |
Feb 11, 2013 | 71.87 | 71.93 | 71.81 | 71.91 | 1,134,404 | +0.10(+0.14%) |
Feb 08, 2013 | 71.67 | 71.85 | 71.62 | 71.81 | 1,393,828 | +0.35(+0.49%) |
Feb 07, 2013 | 71.34 | 71.60 | 71.31 | 71.46 | 1,154,096 | +0.21(+0.29%) |
Feb 06, 2013 | 71.36 | 71.44 | 71.22 | 71.25 | 1,030,106 | +0.15(+0.21%) |
Feb 04, 2013 | 71.07 | 71.27 | 71.02 | 71.10 | 2,092,793 | -0.23(-0.33%) |