Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.77 | 77.38 | 76.18 | 77.38 | 10,893,988 | +0.44(+0.57%) |
Apr 29, 2013 | 76.39 | 77.12 | 76.13 | 76.94 | 8,134,575 | +0.81(+1.07%) |
Apr 26, 2013 | 75.47 | 76.37 | 75.16 | 76.13 | 9,480,096 | +0.97(+1.29%) |
Apr 25, 2013 | 75.52 | 76.11 | 75.03 | 75.16 | 8,834,121 | +0.15(+0.19%) |
Apr 24, 2013 | 74.86 | 75.27 | 74.83 | 75.02 | 7,188,251 | +0.51(+0.68%) |
Apr 23, 2013 | 74.20 | 74.90 | 73.51 | 74.51 | 10,635,182 | +0.58(+0.78%) |
Apr 22, 2013 | 73.82 | 74.27 | 73.50 | 73.93 | 8,571,285 | +0.42(+0.58%) |
Apr 19, 2013 | 73.80 | 74.17 | 73.46 | 73.51 | 11,941,095 | +0.20(+0.27%) |
Apr 18, 2013 | 72.86 | 73.65 | 72.68 | 73.31 | 10,172,302 | +0.49(+0.68%) |
Apr 17, 2013 | 73.82 | 73.82 | 72.38 | 72.82 | 13,072,879 | -1.40(-1.88%) |
Apr 16, 2013 | 74.42 | 74.52 | 73.70 | 74.21 | 10,268,867 | +0.28(+0.38%) |
Apr 15, 2013 | 75.35 | 75.41 | 73.89 | 73.93 | 15,400,135 | -2.14(-2.81%) |
Apr 12, 2013 | 76.40 | 76.68 | 75.79 | 76.07 | 10,078,270 | -0.64(-0.84%) |
Apr 11, 2013 | 76.08 | 76.84 | 75.80 | 76.71 | 9,605,823 | +0.83(+1.10%) |
Apr 10, 2013 | 75.40 | 76.00 | 75.16 | 75.88 | 8,596,358 | +0.63(+0.84%) |
Apr 09, 2013 | 74.83 | 75.39 | 74.60 | 75.24 | 7,647,754 | +0.53(+0.70%) |
Apr 08, 2013 | 74.52 | 74.76 | 73.98 | 74.72 | 6,492,265 | +0.18(+0.25%) |
Apr 05, 2013 | 73.98 | 74.61 | 73.68 | 74.53 | 7,931,224 | -0.35(-0.47%) |
Apr 04, 2013 | 74.79 | 75.27 | 74.31 | 74.88 | 8,529,623 | +0.18(+0.25%) |
Apr 03, 2013 | 75.59 | 75.63 | 74.43 | 74.70 | 11,313,187 | -0.77(-1.03%) |
Apr 02, 2013 | 76.01 | 76.08 | 75.26 | 75.47 | 7,590,039 | -0.39(-0.51%) |
Apr 01, 2013 | 75.47 | 76.02 | 75.32 | 75.86 | 6,818,218 | +0.50(+0.66%) |
Mar 28, 2013 | 76.39 | 76.57 | 75.32 | 75.36 | 13,058,190 | -0.87(-1.14%) |
Mar 27, 2013 | 76.42 | 76.56 | 75.92 | 76.23 | 6,826,613 | -0.50(-0.65%) |
Mar 26, 2013 | 76.58 | 76.82 | 76.31 | 76.73 | 6,711,601 | +0.51(+0.67%) |
Mar 25, 2013 | 77.06 | 77.10 | 75.83 | 76.22 | 10,004,659 | -0.63(-0.83%) |
Mar 22, 2013 | 76.53 | 77.00 | 76.41 | 76.86 | 8,184,429 | +0.53(+0.70%) |
Mar 21, 2013 | 76.11 | 76.73 | 75.99 | 76.32 | 9,726,494 | -0.01(-0.01%) |
Mar 20, 2013 | 76.09 | 76.67 | 76.02 | 76.33 | 9,373,973 | +0.56(+0.74%) |
Mar 19, 2013 | 75.72 | 75.99 | 75.25 | 75.77 | 8,268,613 | +0.21(+0.28%) |
Mar 18, 2013 | 75.33 | 76.04 | 75.28 | 75.56 | 7,613,454 | -0.35(-0.46%) |
Mar 15, 2013 | 75.85 | 76.06 | 75.42 | 75.90 | 16,119,538 | -0.20(-0.27%) |
Mar 14, 2013 | 75.30 | 76.27 | 75.22 | 76.11 | 11,788,872 | +1.04(+1.39%) |
Mar 13, 2013 | 75.08 | 75.28 | 74.88 | 75.07 | 8,504,128 | +0.07(+0.09%) |
Mar 12, 2013 | 75.40 | 75.66 | 74.94 | 75.00 | 7,293,397 | -0.30(-0.40%) |
Mar 11, 2013 | 75.24 | 75.35 | 74.90 | 75.30 | 7,140,039 | +0.10(+0.13%) |
Mar 08, 2013 | 75.44 | 75.54 | 74.83 | 75.20 | 7,872,103 | +0.01(+0.01%) |
Mar 07, 2013 | 75.23 | 75.40 | 74.97 | 75.19 | 6,903,948 | +0.06(+0.08%) |
Mar 06, 2013 | 75.03 | 75.33 | 74.86 | 75.14 | 8,454,958 | +0.34(+0.46%) |
Mar 05, 2013 | 74.82 | 75.00 | 74.63 | 74.79 | 10,021,532 | +0.28(+0.37%) |
Mar 04, 2013 | 74.07 | 74.72 | 73.62 | 74.52 | 7,958,960 | +0.37(+0.50%) |
Mar 01, 2013 | 74.03 | 74.36 | 73.54 | 74.14 | 8,782,710 | -0.16(-0.21%) |
Feb 28, 2013 | 73.93 | 74.77 | 73.85 | 74.30 | 9,393,668 | +0.32(+0.43%) |
Feb 27, 2013 | 72.75 | 74.17 | 72.75 | 73.98 | 7,158,920 | +1.07(+1.47%) |
Feb 26, 2013 | 72.60 | 73.04 | 72.14 | 72.91 | 9,638,540 | +0.90(+1.25%) |
Feb 25, 2013 | 73.89 | 74.42 | 71.98 | 72.01 | 11,861,603 | -1.53(-2.09%) |
Feb 22, 2013 | 73.26 | 73.72 | 72.82 | 73.55 | 8,211,348 | +0.62(+0.84%) |
Feb 21, 2013 | 72.80 | 73.13 | 72.36 | 72.93 | 7,558,142 | +0.00(+0.00%) |
Feb 20, 2013 | 73.53 | 73.63 | 72.83 | 72.93 | 8,588,478 | -0.59(-0.80%) |
Feb 19, 2013 | 73.06 | 73.74 | 73.06 | 73.52 | 7,920,244 | +0.61(+0.84%) |
Feb 15, 2013 | 73.25 | 73.38 | 72.32 | 72.91 | 10,017,525 | -0.48(-0.65%) |
Feb 14, 2013 | 73.04 | 73.74 | 72.98 | 73.39 | 8,240,429 | +0.11(+0.16%) |
Feb 13, 2013 | 73.21 | 73.47 | 72.88 | 73.27 | 6,481,770 | -0.04(-0.06%) |
Feb 12, 2013 | 72.83 | 73.53 | 72.69 | 73.32 | 7,198,946 | +0.54(+0.74%) |
Feb 11, 2013 | 72.80 | 72.90 | 72.38 | 72.78 | 5,984,507 | +0.00(+0.00%) |
Feb 08, 2013 | 72.33 | 72.86 | 72.31 | 72.78 | 7,082,332 | +0.39(+0.54%) |
Feb 07, 2013 | 73.00 | 73.00 | 71.95 | 72.39 | 8,618,999 | -0.56(-0.77%) |
Feb 06, 2013 | 72.64 | 72.95 | 72.28 | 72.95 | 7,086,570 | +0.45(+0.62%) |
Feb 04, 2013 | 72.39 | 72.93 | 71.93 | 72.50 | 10,165,909 | -0.82(-1.12%) |