Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 81.67 | 81.81 | 78.35 | 78.68 | 8,039,116 | -5.07(-6.06%) |
Apr 29, 2013 | 82.94 | 84.13 | 82.46 | 83.75 | 2,442,004 | +1.52(+1.84%) |
Apr 26, 2013 | 83.05 | 82.94 | 82.14 | 82.23 | 1,720,673 | -0.71(-0.86%) |
Apr 25, 2013 | 81.91 | 84.33 | 81.73 | 82.94 | 2,097,923 | +1.54(+1.89%) |
Apr 24, 2013 | 79.99 | 81.80 | 79.91 | 81.41 | 2,166,459 | +1.92(+2.41%) |
Apr 23, 2013 | 80.29 | 80.88 | 79.13 | 79.49 | 2,211,947 | -0.13(-0.17%) |
Apr 22, 2013 | 79.25 | 80.27 | 78.51 | 79.62 | 1,828,264 | +0.45(+0.57%) |
Apr 19, 2013 | 78.47 | 79.57 | 78.40 | 79.17 | 2,798,255 | +0.77(+0.98%) |
Apr 18, 2013 | 80.16 | 80.64 | 78.28 | 78.40 | 3,043,460 | -1.47(-1.84%) |
Apr 17, 2013 | 81.35 | 81.72 | 79.51 | 79.87 | 2,838,686 | -2.45(-2.97%) |
Apr 16, 2013 | 82.29 | 83.01 | 81.40 | 82.32 | 2,092,361 | +1.16(+1.43%) |
Apr 15, 2013 | 85.86 | 85.88 | 81.14 | 81.16 | 4,913,557 | -5.44(-6.28%) |
Apr 12, 2013 | 86.98 | 87.21 | 86.07 | 86.60 | 1,732,912 | -0.79(-0.91%) |
Apr 11, 2013 | 87.47 | 87.77 | 86.49 | 87.40 | 2,666,857 | +0.06(+0.07%) |
Apr 10, 2013 | 85.47 | 87.52 | 85.14 | 87.34 | 2,813,100 | +2.31(+2.71%) |
Apr 09, 2013 | 83.65 | 85.28 | 83.58 | 85.03 | 1,725,400 | +1.59(+1.91%) |
Apr 08, 2013 | 83.51 | 83.72 | 82.60 | 83.44 | 1,449,770 | -0.08(-0.10%) |
Apr 05, 2013 | 82.71 | 83.72 | 81.53 | 83.52 | 2,579,867 | -0.84(-0.99%) |
Apr 04, 2013 | 83.35 | 84.49 | 83.22 | 84.36 | 2,205,648 | +1.13(+1.36%) |
Apr 03, 2013 | 82.72 | 83.51 | 82.31 | 83.22 | 2,747,621 | +0.52(+0.63%) |
Apr 02, 2013 | 83.62 | 83.96 | 82.33 | 82.71 | 1,820,064 | -0.64(-0.77%) |
Apr 01, 2013 | 85.64 | 85.76 | 83.11 | 83.35 | 1,873,986 | -2.29(-2.68%) |
Mar 28, 2013 | 84.41 | 85.78 | 84.17 | 85.64 | 2,398,413 | +1.40(+1.66%) |
Mar 27, 2013 | 83.09 | 84.87 | 82.74 | 84.25 | 3,467,515 | +0.57(+0.68%) |
Mar 26, 2013 | 83.12 | 83.79 | 83.01 | 83.68 | 2,584,616 | +0.62(+0.75%) |
Mar 25, 2013 | 84.24 | 84.39 | 82.51 | 83.05 | 3,159,925 | -0.88(-1.05%) |
Mar 22, 2013 | 84.47 | 84.70 | 83.58 | 83.93 | 2,348,164 | -0.38(-0.45%) |
Mar 21, 2013 | 85.59 | 85.79 | 84.19 | 84.31 | 1,968,819 | -1.66(-1.93%) |
Mar 20, 2013 | 86.49 | 87.01 | 85.58 | 85.97 | 2,504,134 | +0.87(+1.02%) |
Mar 19, 2013 | 86.09 | 86.39 | 84.30 | 85.10 | 2,097,247 | -0.91(-1.06%) |
Mar 18, 2013 | 85.76 | 87.30 | 85.30 | 86.01 | 2,234,331 | -0.78(-0.89%) |
Mar 15, 2013 | 86.35 | 87.14 | 86.12 | 86.79 | 1,845,774 | +0.06(+0.07%) |
Mar 14, 2013 | 87.48 | 87.49 | 86.21 | 86.73 | 2,380,580 | -0.36(-0.42%) |
Mar 13, 2013 | 87.48 | 87.62 | 86.75 | 87.09 | 1,473,415 | -0.64(-0.72%) |
Mar 12, 2013 | 88.45 | 88.46 | 86.92 | 87.73 | 1,382,352 | -0.73(-0.83%) |
Mar 11, 2013 | 88.08 | 88.57 | 87.64 | 88.46 | 1,263,194 | -0.01(-0.01%) |
Mar 08, 2013 | 87.52 | 88.54 | 87.44 | 88.47 | 2,576,949 | +1.74(+2.00%) |
Mar 07, 2013 | 86.53 | 87.55 | 86.09 | 86.73 | 1,755,282 | +0.30(+0.35%) |
Mar 06, 2013 | 86.57 | 87.11 | 85.45 | 86.43 | 1,685,811 | +0.31(+0.36%) |
Mar 05, 2013 | 85.40 | 87.58 | 85.33 | 86.12 | 2,302,162 | +1.72(+2.03%) |
Mar 04, 2013 | 84.53 | 84.78 | 83.07 | 84.40 | 2,106,174 | -0.68(-0.80%) |
Mar 01, 2013 | 85.01 | 85.78 | 83.58 | 85.08 | 1,965,398 | -0.61(-0.71%) |
Feb 28, 2013 | 86.59 | 86.64 | 85.64 | 85.69 | 1,909,228 | +0.07(+0.09%) |
Feb 27, 2013 | 83.65 | 86.26 | 83.16 | 85.61 | 2,212,184 | +1.77(+2.11%) |
Feb 26, 2013 | 82.74 | 84.13 | 81.99 | 83.85 | 2,601,238 | +1.58(+1.91%) |
Feb 25, 2013 | 85.61 | 85.98 | 82.25 | 82.27 | 2,654,667 | -1.14(-1.37%) |
Feb 22, 2013 | 83.89 | 84.30 | 83.15 | 83.41 | 2,320,003 | +0.19(+0.23%) |
Feb 21, 2013 | 84.36 | 84.42 | 82.43 | 83.22 | 3,364,721 | -1.70(-2.00%) |
Feb 20, 2013 | 87.27 | 87.40 | 84.69 | 84.92 | 2,869,809 | -2.62(-2.99%) |
Feb 19, 2013 | 87.80 | 87.93 | 86.90 | 87.54 | 1,893,667 | -0.25(-0.29%) |
Feb 15, 2013 | 87.87 | 88.21 | 87.25 | 87.79 | 1,824,131 | +0.35(+0.40%) |
Feb 14, 2013 | 87.29 | 87.88 | 86.81 | 87.43 | 1,674,317 | -0.23(-0.26%) |
Feb 13, 2013 | 88.21 | 88.31 | 86.90 | 87.66 | 1,952,972 | -0.11(-0.13%) |
Feb 12, 2013 | 87.94 | 88.32 | 87.59 | 87.77 | 1,732,691 | -0.05(-0.06%) |
Feb 11, 2013 | 87.48 | 88.36 | 87.29 | 87.82 | 1,433,261 | -0.15(-0.18%) |
Feb 08, 2013 | 87.24 | 88.37 | 86.98 | 87.98 | 1,308,052 | +0.38(+0.43%) |
Feb 07, 2013 | 88.26 | 88.72 | 86.46 | 87.60 | 2,635,900 | -1.05(-1.18%) |
Feb 06, 2013 | 88.74 | 90.24 | 87.51 | 88.65 | 5,511,735 | +2.92(+3.40%) |
Feb 04, 2013 | 84.72 | 86.67 | 84.69 | 85.73 | 2,590,049 | +0.06(+0.07%) |