Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.67 | 80.90 | 78.23 | 80.86 | 566,460 | +1.99(+2.52%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.46 | 78.87 | 188,411 | +0.86(+1.10%) |
Apr 26, 2013 | 78.30 | 78.30 | 77.84 | 78.01 | 220,340 | -0.29(-0.37%) |
Apr 25, 2013 | 77.97 | 78.88 | 77.67 | 78.30 | 160,881 | +0.72(+0.93%) |
Apr 24, 2013 | 76.79 | 77.74 | 76.70 | 77.58 | 0 | +0.85(+1.11%) |
Apr 23, 2013 | 75.38 | 77.09 | 75.26 | 76.73 | 273,896 | +1.71(+2.28%) |
Apr 22, 2013 | 74.78 | 75.33 | 74.35 | 75.02 | 451,694 | +0.14(+0.19%) |
Apr 19, 2013 | 75.02 | 75.65 | 73.75 | 74.88 | 365,294 | -0.19(-0.25%) |
Apr 18, 2013 | 77.24 | 77.24 | 75.04 | 75.07 | 298,626 | -1.85(-2.41%) |
Apr 17, 2013 | 77.67 | 77.67 | 75.67 | 76.92 | 369,091 | -1.11(-1.42%) |
Apr 16, 2013 | 77.09 | 78.06 | 76.44 | 78.03 | 160,060 | +1.54(+2.01%) |
Apr 15, 2013 | 77.63 | 78.36 | 76.11 | 76.49 | 287,622 | -1.82(-2.32%) |
Apr 12, 2013 | 77.84 | 78.45 | 76.98 | 78.31 | 184,739 | +0.32(+0.41%) |
Apr 11, 2013 | 79.14 | 79.14 | 77.90 | 77.99 | 296,527 | -1.31(-1.65%) |
Apr 10, 2013 | 76.86 | 79.46 | 76.64 | 79.30 | 405,385 | +2.79(+3.65%) |
Apr 09, 2013 | 76.73 | 76.77 | 75.79 | 76.51 | 138,759 | -0.04(-0.05%) |
Apr 08, 2013 | 76.38 | 76.58 | 75.69 | 76.55 | 115,287 | +0.07(+0.09%) |
Apr 05, 2013 | 76.24 | 76.56 | 75.83 | 76.48 | 177,503 | -0.85(-1.10%) |
Apr 04, 2013 | 77.92 | 78.19 | 77.08 | 77.33 | 293,541 | -0.49(-0.63%) |
Apr 03, 2013 | 79.60 | 79.81 | 77.51 | 77.82 | 387,508 | -1.56(-1.97%) |
Apr 02, 2013 | 79.75 | 79.93 | 78.96 | 79.38 | 190,715 | -0.12(-0.15%) |
Apr 01, 2013 | 81.10 | 81.34 | 79.07 | 79.50 | 291,170 | -1.92(-2.36%) |
Mar 28, 2013 | 80.00 | 81.55 | 78.69 | 81.42 | 403,140 | +1.53(+1.92%) |
Mar 27, 2013 | 79.06 | 79.94 | 78.38 | 79.89 | 225,744 | +0.65(+0.82%) |
Mar 26, 2013 | 78.98 | 79.64 | 78.75 | 79.24 | 206,060 | +0.29(+0.37%) |
Mar 25, 2013 | 79.66 | 79.89 | 78.39 | 78.95 | 233,396 | -0.48(-0.60%) |
Mar 22, 2013 | 79.20 | 79.60 | 78.97 | 79.43 | 263,444 | +0.10(+0.13%) |
Mar 21, 2013 | 79.06 | 79.54 | 78.78 | 79.33 | 312,547 | -0.28(-0.35%) |
Mar 20, 2013 | 79.80 | 79.97 | 78.80 | 79.61 | 341,886 | +0.40(+0.50%) |
Mar 19, 2013 | 80.10 | 80.46 | 78.37 | 79.21 | 349,416 | -0.86(-1.07%) |
Mar 18, 2013 | 79.70 | 80.75 | 79.37 | 80.07 | 447,723 | -0.05(-0.06%) |
Mar 15, 2013 | 80.68 | 80.92 | 79.52 | 80.12 | 1,592,394 | -0.44(-0.55%) |
Mar 14, 2013 | 80.00 | 81.31 | 79.97 | 80.56 | 423,117 | +0.60(+0.75%) |
Mar 13, 2013 | 79.72 | 80.10 | 79.29 | 79.96 | 266,376 | +0.46(+0.58%) |
Mar 12, 2013 | 79.88 | 79.91 | 79.18 | 79.50 | 302,692 | -0.59(-0.74%) |
Mar 11, 2013 | 79.65 | 80.10 | 79.35 | 80.09 | 342,343 | +0.35(+0.44%) |
Mar 08, 2013 | 79.28 | 79.78 | 78.76 | 79.74 | 225,497 | +0.76(+0.96%) |
Mar 07, 2013 | 78.54 | 79.07 | 78.30 | 78.98 | 237,266 | +0.16(+0.20%) |
Mar 06, 2013 | 78.73 | 78.85 | 78.28 | 78.82 | 285,029 | +0.35(+0.45%) |
Mar 05, 2013 | 77.33 | 78.79 | 77.29 | 78.47 | 370,265 | +1.24(+1.61%) |
Mar 04, 2013 | 76.65 | 77.29 | 76.24 | 77.23 | 310,211 | +0.55(+0.72%) |
Mar 01, 2013 | 76.12 | 76.85 | 75.18 | 76.68 | 635,308 | +0.88(+1.16%) |
Feb 28, 2013 | 76.22 | 77.00 | 75.30 | 75.80 | 626,383 | +0.64(+0.85%) |
Feb 27, 2013 | 74.14 | 76.05 | 73.62 | 75.16 | 456,500 | +0.63(+0.85%) |
Feb 26, 2013 | 75.54 | 76.11 | 74.50 | 74.53 | 432,553 | -0.94(-1.25%) |
Feb 25, 2013 | 76.52 | 77.17 | 75.45 | 75.47 | 405,590 | -0.91(-1.19%) |
Feb 22, 2013 | 75.90 | 76.38 | 75.31 | 76.38 | 210,687 | +0.69(+0.91%) |
Feb 21, 2013 | 76.23 | 76.48 | 75.60 | 75.69 | 390,462 | -0.40(-0.53%) |
Feb 20, 2013 | 76.40 | 76.99 | 76.08 | 76.09 | 312,828 | -0.19(-0.25%) |
Feb 19, 2013 | 75.80 | 76.69 | 75.35 | 76.28 | 222,335 | +0.66(+0.87%) |
Feb 15, 2013 | 75.24 | 76.05 | 75.24 | 75.62 | 177,574 | +0.11(+0.15%) |
Feb 14, 2013 | 75.58 | 75.88 | 75.34 | 75.51 | 139,296 | -0.38(-0.50%) |
Feb 13, 2013 | 75.96 | 75.96 | 74.98 | 75.89 | 239,695 | +0.15(+0.20%) |
Feb 12, 2013 | 74.89 | 76.07 | 74.51 | 75.74 | 199,336 | +1.03(+1.38%) |
Feb 11, 2013 | 74.43 | 75.00 | 74.15 | 74.71 | 88,425 | +0.02(+0.03%) |
Feb 08, 2013 | 74.72 | 74.95 | 74.23 | 74.69 | 130,863 | +0.10(+0.13%) |
Feb 07, 2013 | 74.30 | 74.69 | 73.60 | 74.59 | 136,202 | +0.32(+0.43%) |
Feb 06, 2013 | 74.29 | 74.94 | 73.32 | 74.27 | 281,405 | +0.28(+0.38%) |
Feb 04, 2013 | 73.98 | 74.78 | 73.62 | 73.99 | 137,909 | -0.43(-0.58%) |