Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.70 | 76.48 | 74.45 | 76.00 | 644,487 | +1.10(+1.47%) |
Apr 29, 2013 | 74.45 | 75.17 | 74.21 | 74.90 | 262,881 | +0.44(+0.60%) |
Apr 26, 2013 | 73.98 | 75.03 | 73.90 | 74.45 | 414,779 | +0.56(+0.75%) |
Apr 25, 2013 | 74.11 | 74.76 | 73.56 | 73.90 | 367,474 | +0.48(+0.66%) |
Apr 24, 2013 | 73.43 | 73.60 | 73.23 | 73.41 | 313,906 | +0.08(+0.11%) |
Apr 23, 2013 | 73.89 | 74.42 | 73.28 | 73.33 | 309,210 | -0.08(-0.11%) |
Apr 22, 2013 | 73.12 | 73.74 | 72.22 | 73.41 | 383,986 | +0.55(+0.75%) |
Apr 19, 2013 | 72.49 | 73.37 | 72.08 | 72.86 | 442,324 | +0.63(+0.87%) |
Apr 18, 2013 | 73.33 | 73.54 | 71.84 | 72.23 | 654,575 | -0.75(-1.03%) |
Apr 17, 2013 | 73.57 | 73.79 | 72.69 | 72.98 | 435,346 | -0.98(-1.32%) |
Apr 16, 2013 | 73.87 | 74.00 | 72.84 | 73.96 | 328,625 | +0.98(+1.34%) |
Apr 15, 2013 | 74.04 | 74.55 | 72.94 | 72.98 | 537,376 | -1.53(-2.05%) |
Apr 12, 2013 | 74.49 | 74.66 | 73.77 | 74.51 | 306,076 | -0.34(-0.45%) |
Apr 11, 2013 | 74.99 | 75.43 | 74.70 | 74.85 | 444,866 | -0.47(-0.62%) |
Apr 10, 2013 | 73.74 | 75.34 | 73.74 | 75.32 | 480,527 | +1.51(+2.05%) |
Apr 09, 2013 | 73.56 | 74.19 | 73.50 | 73.81 | 490,178 | +0.65(+0.88%) |
Apr 08, 2013 | 72.92 | 73.23 | 72.52 | 73.16 | 579,441 | +0.39(+0.53%) |
Apr 05, 2013 | 72.05 | 73.04 | 71.63 | 72.77 | 760,676 | +0.01(+0.01%) |
Apr 04, 2013 | 72.85 | 73.15 | 72.48 | 72.77 | 536,600 | +0.06(+0.08%) |
Apr 03, 2013 | 74.27 | 74.27 | 72.51 | 72.71 | 661,409 | -1.41(-1.91%) |
Apr 02, 2013 | 74.04 | 74.57 | 73.73 | 74.12 | 332,882 | +0.05(+0.07%) |
Apr 01, 2013 | 75.12 | 75.40 | 73.46 | 74.07 | 497,186 | -0.74(-0.98%) |
Mar 28, 2013 | 74.90 | 75.42 | 74.49 | 74.81 | 947,933 | -0.27(-0.36%) |
Mar 27, 2013 | 73.75 | 75.25 | 73.75 | 75.08 | 635,561 | +0.95(+1.28%) |
Mar 26, 2013 | 73.40 | 74.22 | 73.27 | 74.13 | 387,896 | +0.74(+1.01%) |
Mar 25, 2013 | 73.40 | 74.21 | 73.09 | 73.39 | 628,971 | +0.02(+0.03%) |
Mar 22, 2013 | 72.86 | 74.18 | 72.72 | 73.36 | 1,069,358 | +0.73(+1.00%) |
Mar 21, 2013 | 74.35 | 74.66 | 72.56 | 72.64 | 895,282 | -2.11(-2.82%) |
Mar 20, 2013 | 74.93 | 75.10 | 73.03 | 74.74 | 1,334,647 | -0.24(-0.32%) |
Mar 19, 2013 | 76.74 | 77.94 | 74.23 | 74.99 | 1,441,022 | -4.21(-5.31%) |
Mar 18, 2013 | 80.07 | 80.70 | 79.14 | 79.20 | 753,280 | -1.02(-1.27%) |
Mar 15, 2013 | 81.15 | 81.26 | 80.06 | 80.21 | 619,931 | -0.96(-1.18%) |
Mar 14, 2013 | 80.48 | 81.18 | 80.48 | 81.18 | 294,165 | +0.90(+1.12%) |
Mar 13, 2013 | 81.27 | 81.64 | 80.00 | 80.28 | 468,985 | -0.99(-1.22%) |
Mar 12, 2013 | 80.80 | 81.63 | 80.54 | 81.27 | 357,536 | +0.49(+0.61%) |
Mar 11, 2013 | 80.34 | 80.84 | 79.94 | 80.78 | 167,813 | +0.50(+0.62%) |
Mar 08, 2013 | 80.91 | 81.22 | 79.96 | 80.28 | 233,735 | -0.31(-0.38%) |
Mar 07, 2013 | 80.17 | 80.60 | 80.00 | 80.59 | 230,471 | +0.44(+0.55%) |
Mar 06, 2013 | 80.16 | 80.61 | 79.86 | 80.14 | 266,513 | +0.09(+0.11%) |
Mar 05, 2013 | 79.41 | 80.35 | 79.30 | 80.05 | 391,203 | +0.99(+1.25%) |
Mar 04, 2013 | 78.32 | 79.07 | 77.31 | 79.07 | 605,382 | +0.49(+0.63%) |
Mar 01, 2013 | 78.50 | 79.05 | 77.80 | 78.57 | 478,700 | -0.02(-0.03%) |
Feb 28, 2013 | 79.41 | 79.77 | 78.54 | 78.60 | 232,513 | -0.57(-0.72%) |
Feb 27, 2013 | 78.48 | 79.82 | 78.32 | 79.17 | 267,186 | +0.85(+1.08%) |
Feb 26, 2013 | 78.76 | 79.11 | 77.94 | 78.32 | 250,790 | +0.03(+0.04%) |
Feb 25, 2013 | 78.85 | 79.54 | 78.21 | 78.29 | 440,928 | -0.26(-0.33%) |
Feb 22, 2013 | 77.29 | 78.59 | 77.29 | 78.55 | 333,614 | +1.28(+1.66%) |
Feb 21, 2013 | 77.62 | 78.02 | 76.94 | 77.26 | 486,009 | -0.58(-0.74%) |
Feb 20, 2013 | 78.03 | 78.34 | 77.46 | 77.84 | 393,743 | -0.26(-0.33%) |
Feb 19, 2013 | 75.83 | 78.19 | 75.30 | 78.10 | 973,150 | +2.40(+3.17%) |
Feb 15, 2013 | 74.96 | 75.86 | 74.83 | 75.70 | 460,968 | +0.96(+1.29%) |
Feb 14, 2013 | 74.72 | 75.18 | 74.49 | 74.73 | 251,748 | -0.66(-0.87%) |
Feb 13, 2013 | 74.65 | 75.39 | 73.85 | 75.39 | 548,810 | +0.69(+0.92%) |
Feb 12, 2013 | 74.86 | 75.13 | 74.44 | 74.70 | 218,559 | -0.08(-0.11%) |
Feb 11, 2013 | 75.00 | 75.00 | 74.33 | 74.78 | 269,235 | -0.35(-0.47%) |
Feb 08, 2013 | 75.29 | 75.55 | 74.95 | 75.14 | 361,380 | -0.19(-0.26%) |
Feb 07, 2013 | 75.03 | 75.34 | 74.27 | 75.33 | 457,108 | +0.16(+0.21%) |
Feb 06, 2013 | 74.76 | 75.36 | 74.46 | 75.17 | 389,012 | +0.10(+0.14%) |
Feb 04, 2013 | 75.10 | 75.34 | 74.51 | 75.06 | 660,125 | -0.06(-0.09%) |