Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.50 | 76.28 | 74.26 | 75.80 | 646,198 | +1.10(+1.47%) |
Apr 29, 2013 | 74.25 | 74.97 | 74.01 | 74.70 | 263,579 | +0.44(+0.60%) |
Apr 26, 2013 | 73.78 | 74.83 | 73.70 | 74.26 | 415,880 | +0.56(+0.75%) |
Apr 25, 2013 | 73.92 | 74.56 | 73.37 | 73.70 | 368,450 | +0.48(+0.66%) |
Apr 24, 2013 | 73.23 | 73.40 | 73.04 | 73.22 | 314,740 | +0.08(+0.11%) |
Apr 23, 2013 | 73.69 | 74.22 | 73.09 | 73.14 | 310,031 | -0.08(-0.11%) |
Apr 22, 2013 | 72.93 | 73.55 | 72.02 | 73.22 | 385,005 | +0.55(+0.75%) |
Apr 19, 2013 | 72.30 | 73.18 | 71.89 | 72.67 | 443,498 | +0.63(+0.87%) |
Apr 18, 2013 | 73.14 | 73.35 | 71.65 | 72.04 | 656,313 | -0.75(-1.03%) |
Apr 17, 2013 | 73.38 | 73.60 | 72.50 | 72.79 | 436,502 | -0.97(-1.32%) |
Apr 16, 2013 | 73.68 | 73.81 | 72.64 | 73.77 | 329,498 | +0.97(+1.34%) |
Apr 15, 2013 | 73.85 | 74.35 | 72.75 | 72.79 | 538,802 | -1.52(-2.05%) |
Apr 12, 2013 | 74.29 | 74.47 | 73.57 | 74.31 | 306,889 | -0.34(-0.45%) |
Apr 11, 2013 | 74.80 | 75.23 | 74.51 | 74.65 | 446,047 | -0.47(-0.62%) |
Apr 10, 2013 | 73.55 | 75.14 | 73.55 | 75.12 | 481,802 | +1.51(+2.05%) |
Apr 09, 2013 | 73.37 | 73.99 | 73.31 | 73.61 | 491,479 | +0.64(+0.88%) |
Apr 08, 2013 | 72.73 | 73.03 | 72.33 | 72.97 | 580,979 | +0.39(+0.53%) |
Apr 05, 2013 | 71.86 | 72.85 | 71.44 | 72.58 | 762,695 | +0.01(+0.01%) |
Apr 04, 2013 | 72.66 | 72.96 | 72.29 | 72.57 | 538,024 | +0.06(+0.08%) |
Apr 03, 2013 | 74.07 | 74.07 | 72.31 | 72.52 | 663,165 | -1.41(-1.91%) |
Apr 02, 2013 | 73.85 | 74.37 | 73.53 | 73.93 | 333,766 | +0.05(+0.07%) |
Apr 01, 2013 | 74.93 | 75.20 | 73.27 | 73.88 | 498,506 | -0.73(-0.98%) |
Mar 28, 2013 | 74.70 | 75.22 | 74.30 | 74.61 | 950,449 | -0.27(-0.36%) |
Mar 27, 2013 | 73.56 | 75.05 | 73.56 | 74.88 | 637,248 | +0.94(+1.28%) |
Mar 26, 2013 | 73.20 | 74.02 | 73.08 | 73.93 | 388,926 | +0.74(+1.01%) |
Mar 25, 2013 | 73.21 | 74.01 | 72.89 | 73.19 | 630,640 | +0.02(+0.03%) |
Mar 22, 2013 | 72.67 | 73.98 | 72.53 | 73.17 | 1,072,197 | +0.73(+1.00%) |
Mar 21, 2013 | 74.15 | 74.46 | 72.37 | 72.44 | 897,659 | -2.10(-2.82%) |
Mar 20, 2013 | 74.73 | 74.90 | 72.84 | 74.55 | 1,338,190 | -0.24(-0.32%) |
Mar 19, 2013 | 76.54 | 77.73 | 74.03 | 74.79 | 1,444,847 | -4.20(-5.31%) |
Mar 18, 2013 | 79.86 | 80.48 | 78.93 | 78.99 | 755,280 | -1.02(-1.27%) |
Mar 15, 2013 | 80.94 | 81.04 | 79.85 | 80.00 | 621,577 | -0.96(-1.18%) |
Mar 14, 2013 | 80.27 | 80.96 | 80.27 | 80.96 | 294,945 | +0.89(+1.12%) |
Mar 13, 2013 | 81.06 | 81.42 | 79.79 | 80.07 | 470,230 | -0.99(-1.22%) |
Mar 12, 2013 | 80.58 | 81.41 | 80.32 | 81.06 | 358,485 | +0.49(+0.61%) |
Mar 11, 2013 | 80.13 | 80.62 | 79.73 | 80.57 | 168,258 | +0.50(+0.62%) |
Mar 08, 2013 | 80.69 | 81.01 | 79.75 | 80.07 | 234,356 | -0.31(-0.38%) |
Mar 07, 2013 | 79.95 | 80.39 | 79.78 | 80.37 | 231,083 | +0.44(+0.55%) |
Mar 06, 2013 | 79.94 | 80.40 | 79.65 | 79.93 | 267,220 | +0.09(+0.11%) |
Mar 05, 2013 | 79.20 | 80.14 | 79.09 | 79.84 | 392,242 | +0.98(+1.25%) |
Mar 04, 2013 | 78.12 | 78.86 | 77.11 | 78.86 | 606,989 | +0.49(+0.63%) |
Mar 01, 2013 | 78.29 | 78.84 | 77.59 | 78.37 | 479,970 | -0.02(-0.03%) |
Feb 28, 2013 | 79.20 | 79.56 | 78.33 | 78.39 | 233,130 | -0.57(-0.72%) |
Feb 27, 2013 | 78.27 | 79.61 | 78.12 | 78.96 | 267,896 | +0.85(+1.08%) |
Feb 26, 2013 | 78.55 | 78.91 | 77.73 | 78.12 | 251,456 | +0.03(+0.04%) |
Feb 25, 2013 | 78.64 | 79.32 | 78.00 | 78.08 | 442,099 | -0.26(-0.33%) |
Feb 22, 2013 | 77.08 | 78.38 | 77.08 | 78.34 | 334,500 | +1.28(+1.66%) |
Feb 21, 2013 | 77.41 | 77.81 | 76.74 | 77.06 | 487,299 | -0.58(-0.74%) |
Feb 20, 2013 | 77.83 | 78.13 | 77.26 | 77.64 | 394,789 | -0.26(-0.33%) |
Feb 19, 2013 | 75.63 | 77.98 | 75.11 | 77.89 | 975,733 | +2.39(+3.17%) |
Feb 15, 2013 | 74.76 | 75.66 | 74.63 | 75.50 | 462,192 | +0.96(+1.29%) |
Feb 14, 2013 | 74.52 | 74.98 | 74.30 | 74.54 | 252,416 | -0.66(-0.87%) |
Feb 13, 2013 | 74.46 | 75.19 | 73.66 | 75.19 | 550,267 | +0.69(+0.92%) |
Feb 12, 2013 | 74.66 | 74.93 | 74.24 | 74.50 | 219,139 | -0.08(-0.11%) |
Feb 11, 2013 | 74.80 | 74.80 | 74.14 | 74.58 | 269,949 | -0.35(-0.47%) |
Feb 08, 2013 | 75.09 | 75.35 | 74.75 | 74.94 | 362,340 | -0.19(-0.26%) |
Feb 07, 2013 | 74.83 | 75.15 | 74.07 | 75.13 | 458,321 | +0.16(+0.21%) |
Feb 06, 2013 | 74.56 | 75.16 | 74.26 | 74.97 | 390,045 | +0.10(+0.14%) |
Feb 04, 2013 | 74.91 | 75.15 | 74.31 | 74.87 | 661,877 | -0.06(-0.09%) |