Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.57 | 82.78 | 80.65 | 81.46 | 1,576,284 | -1.28(-1.54%) |
Apr 29, 2013 | 82.87 | 83.03 | 82.18 | 82.74 | 1,393,398 | -0.09(-0.11%) |
Apr 26, 2013 | 83.65 | 83.66 | 82.08 | 82.83 | 1,340,201 | -0.83(-1.00%) |
Apr 25, 2013 | 85.01 | 85.87 | 83.24 | 83.66 | 1,969,346 | -1.34(-1.58%) |
Apr 24, 2013 | 85.40 | 85.87 | 80.24 | 85.00 | 3,413,846 | -1.96(-2.25%) |
Apr 23, 2013 | 84.46 | 87.24 | 84.13 | 86.96 | 2,680,532 | +2.84(+3.37%) |
Apr 22, 2013 | 83.76 | 84.51 | 81.88 | 84.13 | 1,231,754 | +0.63(+0.76%) |
Apr 19, 2013 | 80.48 | 84.23 | 80.02 | 83.49 | 1,859,879 | +3.41(+4.26%) |
Apr 18, 2013 | 83.25 | 83.50 | 79.79 | 80.08 | 1,823,623 | -2.99(-3.60%) |
Apr 17, 2013 | 82.38 | 83.40 | 82.18 | 83.07 | 1,251,429 | -0.18(-0.21%) |
Apr 16, 2013 | 81.37 | 83.37 | 81.37 | 83.24 | 1,428,299 | +2.61(+3.24%) |
Apr 15, 2013 | 84.14 | 84.70 | 80.64 | 80.64 | 1,221,158 | -4.19(-4.94%) |
Apr 12, 2013 | 84.95 | 85.54 | 83.94 | 84.83 | 738,765 | -0.42(-0.49%) |
Apr 11, 2013 | 84.04 | 85.83 | 83.94 | 85.25 | 1,237,458 | +1.16(+1.38%) |
Apr 10, 2013 | 82.39 | 84.14 | 82.00 | 84.09 | 1,116,464 | +1.95(+2.37%) |
Apr 09, 2013 | 81.65 | 83.34 | 81.65 | 82.14 | 1,107,306 | +0.55(+0.67%) |
Apr 08, 2013 | 80.64 | 81.60 | 79.71 | 81.59 | 1,013,595 | +0.76(+0.93%) |
Apr 05, 2013 | 78.58 | 80.93 | 77.67 | 80.83 | 1,388,621 | +0.94(+1.18%) |
Apr 04, 2013 | 80.20 | 80.68 | 79.37 | 79.89 | 1,291,748 | -0.38(-0.47%) |
Apr 03, 2013 | 82.22 | 82.76 | 79.81 | 80.27 | 2,412,080 | -1.70(-2.07%) |
Apr 02, 2013 | 83.04 | 83.54 | 81.68 | 81.97 | 1,612,044 | -0.77(-0.93%) |
Apr 01, 2013 | 84.40 | 84.77 | 82.61 | 82.74 | 1,418,675 | -1.70(-2.02%) |
Mar 28, 2013 | 82.85 | 84.72 | 82.77 | 84.44 | 1,926,502 | +1.59(+1.92%) |
Mar 27, 2013 | 80.72 | 83.09 | 80.71 | 82.85 | 2,130,627 | +1.38(+1.70%) |
Mar 26, 2013 | 81.79 | 81.83 | 81.13 | 81.47 | 1,063,562 | +0.38(+0.47%) |
Mar 25, 2013 | 81.89 | 82.50 | 80.56 | 81.09 | 1,404,777 | -0.45(-0.55%) |
Mar 22, 2013 | 81.55 | 81.89 | 80.73 | 81.54 | 765,362 | +0.39(+0.48%) |
Mar 21, 2013 | 82.50 | 82.62 | 80.96 | 81.15 | 1,179,168 | -1.74(-2.10%) |
Mar 20, 2013 | 82.69 | 83.64 | 82.23 | 82.89 | 1,026,233 | +0.79(+0.96%) |
Mar 19, 2013 | 82.15 | 82.75 | 81.15 | 82.10 | 1,263,216 | +0.24(+0.29%) |
Mar 18, 2013 | 81.47 | 82.47 | 80.29 | 81.86 | 968,090 | -0.26(-0.31%) |
Mar 15, 2013 | 83.33 | 83.81 | 81.90 | 82.12 | 2,192,240 | -1.63(-1.95%) |
Mar 14, 2013 | 84.37 | 84.72 | 83.47 | 83.75 | 1,829,393 | -0.46(-0.54%) |
Mar 13, 2013 | 84.65 | 84.86 | 83.28 | 84.21 | 1,625,857 | -0.52(-0.61%) |
Mar 12, 2013 | 84.83 | 85.21 | 84.01 | 84.73 | 1,421,643 | -0.31(-0.36%) |
Mar 11, 2013 | 83.95 | 85.31 | 83.95 | 85.03 | 2,179,345 | +1.10(+1.31%) |
Mar 08, 2013 | 83.97 | 85.03 | 83.07 | 83.94 | 2,412,275 | +1.19(+1.44%) |
Mar 07, 2013 | 84.31 | 84.33 | 82.69 | 82.75 | 2,339,920 | -1.73(-2.05%) |
Mar 06, 2013 | 84.76 | 85.53 | 84.07 | 84.48 | 2,490,892 | -0.26(-0.31%) |
Mar 05, 2013 | 84.08 | 85.54 | 83.55 | 84.74 | 2,934,876 | +1.08(+1.30%) |
Mar 04, 2013 | 81.24 | 83.85 | 80.98 | 83.66 | 2,922,601 | +2.15(+2.63%) |
Mar 01, 2013 | 79.85 | 81.61 | 79.05 | 81.51 | 2,324,867 | +1.00(+1.24%) |
Feb 28, 2013 | 79.42 | 81.48 | 79.03 | 80.51 | 1,722,356 | +1.36(+1.72%) |
Feb 27, 2013 | 78.20 | 79.48 | 78.14 | 79.15 | 1,514,980 | +1.03(+1.31%) |
Feb 26, 2013 | 76.81 | 78.45 | 76.53 | 78.13 | 1,644,119 | +2.12(+2.79%) |
Feb 25, 2013 | 77.84 | 78.43 | 76.00 | 76.00 | 2,239,141 | -1.73(-2.23%) |
Feb 22, 2013 | 76.08 | 78.15 | 75.89 | 77.74 | 1,762,053 | +1.73(+2.28%) |
Feb 21, 2013 | 76.00 | 76.10 | 73.84 | 76.00 | 2,501,132 | -0.33(-0.43%) |
Feb 20, 2013 | 79.96 | 80.11 | 76.08 | 76.33 | 1,592,324 | -3.58(-4.48%) |
Feb 19, 2013 | 79.02 | 80.08 | 77.42 | 79.91 | 2,102,395 | +0.91(+1.15%) |
Feb 15, 2013 | 78.89 | 79.20 | 78.20 | 79.00 | 1,299,563 | +0.23(+0.30%) |
Feb 14, 2013 | 78.21 | 79.05 | 78.15 | 78.76 | 892,099 | +0.01(+0.02%) |
Feb 13, 2013 | 78.68 | 79.23 | 78.23 | 78.75 | 1,584,887 | +0.12(+0.15%) |
Feb 12, 2013 | 75.73 | 78.64 | 75.65 | 78.63 | 1,696,903 | +3.08(+4.08%) |
Feb 11, 2013 | 76.16 | 76.79 | 75.17 | 75.55 | 1,095,017 | -0.60(-0.79%) |
Feb 08, 2013 | 75.93 | 76.60 | 75.70 | 76.15 | 840,916 | +0.23(+0.30%) |
Feb 07, 2013 | 77.13 | 77.88 | 75.81 | 75.93 | 2,248,445 | -0.99(-1.29%) |
Feb 06, 2013 | 77.92 | 78.84 | 76.60 | 76.92 | 1,937,625 | -2.28(-2.88%) |
Feb 04, 2013 | 79.21 | 80.74 | 79.01 | 79.20 | 1,399,848 | -0.80(-1.00%) |