Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.31 | 70.31 | 68.93 | 69.73 | 1,331,696 | -0.62(-0.88%) |
Apr 29, 2013 | 70.86 | 71.81 | 69.85 | 70.35 | 2,009,627 | +0.16(+0.23%) |
Apr 26, 2013 | 72.63 | 73.47 | 69.30 | 70.19 | 2,956,835 | -3.28(-4.47%) |
Apr 25, 2013 | 71.87 | 74.64 | 71.79 | 73.47 | 1,899,676 | +2.15(+3.02%) |
Apr 24, 2013 | 71.82 | 72.60 | 70.70 | 71.32 | 2,158,319 | -0.61(-0.84%) |
Apr 23, 2013 | 71.70 | 72.00 | 70.80 | 71.92 | 1,174,942 | +0.48(+0.68%) |
Apr 22, 2013 | 71.42 | 71.75 | 70.25 | 71.44 | 1,228,439 | -0.22(-0.30%) |
Apr 19, 2013 | 70.99 | 71.85 | 70.09 | 71.66 | 2,220,656 | +0.95(+1.34%) |
Apr 18, 2013 | 68.35 | 71.22 | 67.47 | 70.71 | 3,370,021 | +2.63(+3.86%) |
Apr 17, 2013 | 70.16 | 70.61 | 67.77 | 68.08 | 4,669,495 | -2.98(-4.19%) |
Apr 16, 2013 | 71.61 | 71.83 | 69.50 | 71.06 | 2,740,799 | +0.88(+1.26%) |
Apr 15, 2013 | 73.86 | 73.86 | 70.17 | 70.18 | 2,247,647 | -4.67(-6.23%) |
Apr 12, 2013 | 75.92 | 76.11 | 74.43 | 74.84 | 1,193,832 | -1.31(-1.72%) |
Apr 11, 2013 | 76.35 | 76.84 | 75.55 | 76.15 | 1,392,016 | +0.41(+0.54%) |
Apr 10, 2013 | 76.12 | 76.45 | 75.50 | 75.74 | 2,018,681 | -0.22(-0.29%) |
Apr 09, 2013 | 76.33 | 76.74 | 75.13 | 75.96 | 1,742,175 | -0.52(-0.68%) |
Apr 08, 2013 | 75.33 | 76.48 | 75.07 | 76.48 | 1,172,845 | +1.44(+1.92%) |
Apr 05, 2013 | 72.19 | 75.25 | 71.86 | 75.04 | 1,517,739 | +2.48(+3.41%) |
Apr 04, 2013 | 72.58 | 72.94 | 71.76 | 72.57 | 1,120,261 | +0.02(+0.03%) |
Apr 03, 2013 | 75.23 | 75.67 | 72.06 | 72.55 | 2,064,337 | -2.48(-3.30%) |
Apr 02, 2013 | 76.31 | 76.43 | 74.74 | 75.02 | 1,151,260 | -1.18(-1.54%) |
Apr 01, 2013 | 75.98 | 76.83 | 75.21 | 76.20 | 1,234,454 | -0.66(-0.86%) |
Mar 28, 2013 | 77.77 | 77.95 | 76.39 | 76.86 | 1,403,036 | -0.99(-1.27%) |
Mar 27, 2013 | 77.77 | 77.95 | 76.84 | 77.85 | 1,363,030 | -0.36(-0.46%) |
Mar 26, 2013 | 77.21 | 78.50 | 76.90 | 78.21 | 1,324,021 | +1.23(+1.60%) |
Mar 25, 2013 | 76.91 | 77.74 | 76.48 | 76.98 | 1,629,777 | +0.38(+0.50%) |
Mar 22, 2013 | 77.81 | 78.20 | 76.11 | 76.60 | 1,628,308 | -0.93(-1.20%) |
Mar 21, 2013 | 77.28 | 78.03 | 76.30 | 77.53 | 1,579,949 | +0.83(+1.09%) |
Mar 20, 2013 | 76.89 | 77.14 | 75.74 | 76.69 | 1,488,375 | +0.24(+0.31%) |
Mar 19, 2013 | 78.04 | 78.50 | 75.76 | 76.46 | 1,644,834 | -1.51(-1.93%) |
Mar 18, 2013 | 76.96 | 78.51 | 76.96 | 77.96 | 1,525,326 | +0.19(+0.24%) |
Mar 15, 2013 | 77.90 | 78.87 | 77.26 | 77.77 | 2,113,312 | -0.07(-0.09%) |
Mar 14, 2013 | 75.79 | 77.93 | 75.54 | 77.84 | 1,791,293 | +2.20(+2.91%) |
Mar 13, 2013 | 75.53 | 75.83 | 74.94 | 75.64 | 1,297,750 | +0.46(+0.62%) |
Mar 12, 2013 | 75.10 | 75.38 | 74.38 | 75.18 | 1,814,376 | -0.02(-0.03%) |
Mar 11, 2013 | 74.66 | 75.40 | 73.76 | 75.19 | 1,315,836 | +0.46(+0.61%) |
Mar 08, 2013 | 75.55 | 75.60 | 74.37 | 74.74 | 1,666,904 | +0.00(+0.00%) |
Mar 07, 2013 | 73.77 | 75.37 | 73.44 | 74.74 | 1,856,753 | +1.15(+1.56%) |
Mar 06, 2013 | 74.52 | 74.97 | 73.47 | 73.59 | 1,767,969 | -0.85(-1.15%) |
Mar 05, 2013 | 74.03 | 75.37 | 73.74 | 74.45 | 1,788,604 | +1.21(+1.66%) |
Mar 04, 2013 | 73.30 | 74.18 | 72.72 | 73.23 | 1,675,929 | -0.13(-0.18%) |
Mar 01, 2013 | 72.39 | 74.15 | 71.73 | 73.37 | 1,840,642 | +0.56(+0.77%) |
Feb 28, 2013 | 70.55 | 73.17 | 70.29 | 72.81 | 3,322,003 | +2.46(+3.49%) |
Feb 27, 2013 | 67.66 | 70.77 | 67.66 | 70.35 | 2,296,597 | +2.70(+3.99%) |
Feb 26, 2013 | 67.27 | 68.15 | 66.64 | 67.65 | 1,262,188 | +0.84(+1.26%) |
Feb 25, 2013 | 68.35 | 68.95 | 66.81 | 66.81 | 1,446,006 | -1.18(-1.73%) |
Feb 22, 2013 | 66.81 | 68.23 | 66.79 | 67.98 | 1,177,574 | +1.48(+2.22%) |
Feb 21, 2013 | 66.57 | 66.89 | 65.38 | 66.50 | 1,158,316 | -0.09(-0.14%) |
Feb 20, 2013 | 68.48 | 68.63 | 66.54 | 66.60 | 1,782,595 | -2.12(-3.09%) |
Feb 19, 2013 | 67.11 | 68.82 | 66.69 | 68.72 | 2,000,224 | +2.02(+3.03%) |
Feb 15, 2013 | 67.77 | 67.84 | 66.30 | 66.70 | 1,339,213 | -1.30(-1.91%) |
Feb 14, 2013 | 67.42 | 68.37 | 67.10 | 68.00 | 1,485,798 | +0.40(+0.59%) |
Feb 13, 2013 | 67.34 | 67.72 | 67.16 | 67.60 | 1,005,062 | +0.27(+0.39%) |
Feb 12, 2013 | 67.76 | 67.76 | 66.44 | 67.34 | 1,143,762 | +0.33(+0.50%) |
Feb 11, 2013 | 68.39 | 68.40 | 66.82 | 67.00 | 1,164,645 | -1.39(-2.04%) |
Feb 08, 2013 | 67.90 | 68.50 | 67.64 | 68.40 | 1,141,499 | +1.09(+1.62%) |
Feb 07, 2013 | 67.12 | 67.61 | 66.54 | 67.31 | 1,251,092 | +0.24(+0.35%) |
Feb 06, 2013 | 65.35 | 67.94 | 65.35 | 67.07 | 2,762,998 | +3.22(+5.05%) |
Feb 04, 2013 | 63.77 | 64.46 | 63.55 | 63.85 | 1,133,055 | -0.40(-0.62%) |