Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.41 | 75.41 | 71.22 | 71.84 | 1,300,649 | -3.78(-5.00%) |
Apr 29, 2013 | 75.97 | 75.97 | 75.37 | 75.62 | 440,996 | -0.02(-0.02%) |
Apr 26, 2013 | 76.22 | 76.42 | 75.51 | 75.63 | 218,851 | -0.66(-0.87%) |
Apr 25, 2013 | 76.91 | 76.91 | 76.17 | 76.30 | 197,933 | -0.31(-0.41%) |
Apr 24, 2013 | 77.01 | 77.02 | 76.45 | 76.61 | 175,727 | -0.35(-0.45%) |
Apr 23, 2013 | 76.89 | 77.01 | 76.31 | 76.96 | 370,588 | +0.43(+0.56%) |
Apr 22, 2013 | 76.77 | 76.77 | 76.21 | 76.53 | 238,196 | -0.26(-0.34%) |
Apr 19, 2013 | 76.30 | 77.11 | 75.87 | 76.78 | 362,654 | +0.60(+0.78%) |
Apr 18, 2013 | 76.96 | 77.01 | 75.74 | 76.19 | 433,444 | -0.75(-0.98%) |
Apr 17, 2013 | 77.65 | 77.82 | 76.57 | 76.94 | 269,238 | -1.18(-1.51%) |
Apr 16, 2013 | 77.74 | 78.18 | 76.95 | 78.12 | 278,767 | +0.79(+1.02%) |
Apr 15, 2013 | 78.42 | 78.80 | 77.24 | 77.33 | 325,423 | -1.29(-1.64%) |
Apr 12, 2013 | 79.50 | 79.51 | 77.84 | 78.61 | 829,592 | -0.88(-1.11%) |
Apr 11, 2013 | 79.97 | 80.41 | 79.43 | 79.50 | 410,340 | -0.51(-0.63%) |
Apr 10, 2013 | 79.24 | 80.42 | 79.05 | 80.00 | 448,874 | +0.75(+0.95%) |
Apr 09, 2013 | 79.08 | 79.82 | 78.66 | 79.25 | 737,618 | +0.60(+0.76%) |
Apr 08, 2013 | 78.16 | 78.71 | 77.69 | 78.65 | 652,985 | +0.55(+0.71%) |
Apr 05, 2013 | 77.72 | 78.48 | 77.29 | 78.10 | 662,618 | -0.34(-0.43%) |
Apr 04, 2013 | 77.83 | 78.44 | 77.54 | 78.44 | 298,272 | +0.76(+0.98%) |
Apr 03, 2013 | 78.10 | 78.23 | 77.38 | 77.68 | 519,149 | -0.37(-0.47%) |
Apr 02, 2013 | 77.29 | 78.29 | 77.29 | 78.04 | 533,179 | +0.57(+0.74%) |
Apr 01, 2013 | 77.33 | 77.52 | 77.00 | 77.47 | 682,822 | -0.23(-0.30%) |
Mar 28, 2013 | 76.88 | 77.77 | 76.57 | 77.70 | 338,421 | +1.07(+1.39%) |
Mar 27, 2013 | 76.08 | 76.64 | 75.51 | 76.64 | 201,487 | +0.31(+0.41%) |
Mar 26, 2013 | 75.70 | 76.32 | 75.67 | 76.32 | 117,830 | +0.97(+1.29%) |
Mar 25, 2013 | 75.16 | 75.49 | 74.64 | 75.35 | 251,956 | +0.47(+0.63%) |
Mar 22, 2013 | 74.59 | 75.12 | 74.49 | 74.88 | 281,725 | +0.24(+0.32%) |
Mar 21, 2013 | 74.60 | 75.12 | 74.39 | 74.64 | 281,163 | -0.28(-0.37%) |
Mar 20, 2013 | 75.07 | 75.37 | 74.84 | 74.92 | 194,345 | +0.10(+0.14%) |
Mar 19, 2013 | 74.67 | 74.88 | 74.21 | 74.82 | 208,241 | +0.16(+0.21%) |
Mar 18, 2013 | 74.65 | 75.04 | 74.40 | 74.66 | 224,216 | -0.60(-0.79%) |
Mar 15, 2013 | 75.33 | 75.41 | 74.83 | 75.26 | 252,408 | -0.38(-0.50%) |
Mar 14, 2013 | 74.99 | 75.74 | 74.91 | 75.63 | 373,659 | +0.82(+1.09%) |
Mar 13, 2013 | 74.71 | 74.92 | 74.51 | 74.82 | 427,981 | +0.11(+0.15%) |
Mar 12, 2013 | 74.14 | 74.74 | 74.01 | 74.71 | 149,135 | +0.50(+0.67%) |
Mar 11, 2013 | 73.27 | 74.37 | 73.27 | 74.21 | 110,387 | +0.44(+0.60%) |
Mar 08, 2013 | 73.23 | 73.89 | 73.19 | 73.77 | 300,378 | +0.39(+0.53%) |
Mar 07, 2013 | 73.62 | 73.91 | 73.35 | 73.38 | 149,039 | -0.48(-0.65%) |
Mar 06, 2013 | 74.18 | 74.47 | 73.78 | 73.86 | 156,656 | -0.31(-0.42%) |
Mar 05, 2013 | 73.03 | 74.39 | 73.03 | 74.17 | 213,478 | +1.25(+1.71%) |
Mar 04, 2013 | 72.77 | 72.99 | 72.47 | 72.92 | 394,614 | -0.35(-0.48%) |
Mar 01, 2013 | 73.00 | 73.48 | 72.14 | 73.27 | 419,006 | +0.06(+0.09%) |
Feb 28, 2013 | 73.23 | 74.24 | 73.12 | 73.21 | 585,766 | +0.52(+0.72%) |
Feb 27, 2013 | 72.10 | 73.28 | 72.10 | 72.69 | 405,625 | +0.70(+0.98%) |
Feb 26, 2013 | 71.86 | 72.39 | 71.50 | 71.98 | 659,679 | +0.58(+0.81%) |
Feb 25, 2013 | 72.12 | 72.61 | 71.31 | 71.40 | 509,650 | -0.36(-0.50%) |
Feb 22, 2013 | 72.11 | 72.11 | 71.06 | 71.76 | 200,888 | +0.04(+0.05%) |
Feb 21, 2013 | 82.74 | 71.97 | 70.66 | 71.72 | 511,506 | +0.66(+0.93%) |
Feb 20, 2013 | 71.77 | 72.04 | 71.04 | 71.06 | 370,648 | -0.87(-1.21%) |
Feb 19, 2013 | 70.68 | 71.93 | 70.63 | 71.93 | 451,829 | +1.32(+1.87%) |
Feb 15, 2013 | 70.77 | 70.83 | 70.53 | 70.62 | 132,100 | +0.03(+0.04%) |
Feb 14, 2013 | 71.06 | 71.06 | 70.40 | 70.59 | 369,529 | -0.46(-0.64%) |
Feb 13, 2013 | 71.08 | 71.28 | 70.75 | 71.05 | 265,732 | +0.11(+0.15%) |
Feb 12, 2013 | 70.92 | 71.18 | 70.81 | 70.94 | 212,058 | +0.01(+0.01%) |
Feb 11, 2013 | 71.48 | 73.04 | 70.72 | 70.93 | 444,111 | +0.77(+1.10%) |
Feb 08, 2013 | 70.68 | 70.68 | 69.87 | 70.16 | 169,508 | -0.29(-0.42%) |
Feb 07, 2013 | 70.08 | 70.52 | 69.55 | 70.45 | 267,255 | +0.18(+0.26%) |
Feb 06, 2013 | 69.54 | 70.29 | 69.53 | 70.27 | 155,346 | +1.34(+1.94%) |
Feb 04, 2013 | 68.93 | 69.47 | 68.77 | 68.93 | 193,467 | -0.53(-0.76%) |