Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.54 | 75.54 | 71.34 | 71.95 | 1,298,516 | -3.79(-5.00%) |
Apr 29, 2013 | 76.10 | 76.10 | 75.49 | 75.74 | 440,273 | -0.02(-0.02%) |
Apr 26, 2013 | 76.35 | 76.54 | 75.63 | 75.76 | 218,492 | -0.66(-0.87%) |
Apr 25, 2013 | 77.04 | 77.04 | 76.29 | 76.42 | 197,608 | -0.31(-0.41%) |
Apr 24, 2013 | 77.14 | 77.15 | 76.58 | 76.73 | 175,439 | -0.35(-0.45%) |
Apr 23, 2013 | 77.02 | 77.14 | 76.44 | 77.08 | 369,981 | +0.43(+0.56%) |
Apr 22, 2013 | 76.90 | 76.90 | 76.34 | 76.65 | 237,805 | -0.26(-0.34%) |
Apr 19, 2013 | 76.42 | 77.23 | 75.99 | 76.91 | 362,060 | +0.60(+0.78%) |
Apr 18, 2013 | 77.08 | 77.14 | 75.86 | 76.31 | 432,733 | -0.76(-0.98%) |
Apr 17, 2013 | 77.78 | 77.95 | 76.70 | 77.07 | 268,797 | -1.18(-1.51%) |
Apr 16, 2013 | 77.87 | 78.31 | 77.08 | 78.25 | 278,310 | +0.79(+1.02%) |
Apr 15, 2013 | 78.55 | 78.93 | 77.37 | 77.45 | 324,889 | -1.29(-1.64%) |
Apr 12, 2013 | 79.63 | 79.65 | 77.97 | 78.74 | 828,231 | -0.88(-1.11%) |
Apr 11, 2013 | 80.11 | 80.54 | 79.56 | 79.63 | 409,667 | -0.51(-0.63%) |
Apr 10, 2013 | 79.37 | 80.55 | 79.18 | 80.13 | 448,138 | +0.76(+0.95%) |
Apr 09, 2013 | 79.21 | 79.95 | 78.79 | 79.38 | 736,408 | +0.60(+0.76%) |
Apr 08, 2013 | 78.29 | 78.84 | 77.82 | 78.78 | 651,914 | +0.55(+0.71%) |
Apr 05, 2013 | 77.85 | 78.60 | 77.42 | 78.23 | 661,531 | -0.34(-0.43%) |
Apr 04, 2013 | 77.96 | 78.57 | 77.67 | 78.57 | 297,783 | +0.76(+0.98%) |
Apr 03, 2013 | 78.23 | 78.36 | 77.51 | 77.80 | 518,298 | -0.37(-0.47%) |
Apr 02, 2013 | 77.42 | 78.42 | 77.42 | 78.17 | 532,305 | +0.57(+0.74%) |
Apr 01, 2013 | 77.45 | 77.65 | 77.13 | 77.60 | 681,702 | -0.23(-0.30%) |
Mar 28, 2013 | 77.00 | 77.90 | 76.70 | 77.83 | 337,866 | +1.07(+1.39%) |
Mar 27, 2013 | 76.21 | 76.76 | 75.64 | 76.76 | 201,157 | +0.31(+0.41%) |
Mar 26, 2013 | 75.82 | 76.45 | 75.80 | 76.45 | 117,637 | +0.98(+1.29%) |
Mar 25, 2013 | 75.28 | 75.61 | 74.76 | 75.47 | 251,543 | +0.47(+0.63%) |
Mar 22, 2013 | 74.71 | 75.24 | 74.61 | 75.00 | 281,263 | +0.24(+0.32%) |
Mar 21, 2013 | 74.73 | 75.24 | 74.52 | 74.76 | 280,702 | -0.28(-0.37%) |
Mar 20, 2013 | 75.20 | 75.49 | 74.97 | 75.04 | 194,026 | +0.10(+0.14%) |
Mar 19, 2013 | 74.79 | 75.00 | 74.34 | 74.94 | 207,900 | +0.16(+0.21%) |
Mar 18, 2013 | 74.77 | 75.16 | 74.52 | 74.78 | 223,848 | -0.60(-0.79%) |
Mar 15, 2013 | 75.45 | 75.54 | 74.95 | 75.38 | 251,994 | -0.38(-0.50%) |
Mar 14, 2013 | 75.11 | 75.87 | 75.04 | 75.76 | 373,046 | +0.82(+1.09%) |
Mar 13, 2013 | 74.84 | 75.04 | 74.63 | 74.94 | 427,279 | +0.11(+0.15%) |
Mar 12, 2013 | 74.26 | 74.87 | 74.13 | 74.83 | 148,890 | +0.50(+0.67%) |
Mar 11, 2013 | 73.39 | 74.49 | 73.39 | 74.33 | 110,206 | +0.44(+0.60%) |
Mar 08, 2013 | 73.35 | 74.01 | 73.31 | 73.89 | 299,886 | +0.39(+0.53%) |
Mar 07, 2013 | 73.74 | 74.03 | 73.47 | 73.50 | 148,794 | -0.48(-0.65%) |
Mar 06, 2013 | 74.30 | 74.59 | 73.90 | 73.98 | 156,399 | -0.31(-0.42%) |
Mar 05, 2013 | 73.15 | 74.52 | 73.15 | 74.29 | 213,128 | +1.25(+1.71%) |
Mar 04, 2013 | 72.89 | 73.11 | 72.59 | 73.04 | 393,966 | -0.35(-0.48%) |
Mar 01, 2013 | 73.12 | 73.60 | 72.26 | 73.39 | 418,319 | +0.06(+0.09%) |
Feb 28, 2013 | 73.35 | 74.36 | 73.24 | 73.33 | 584,805 | +0.52(+0.72%) |
Feb 27, 2013 | 72.22 | 73.40 | 72.22 | 72.80 | 404,960 | +0.71(+0.98%) |
Feb 26, 2013 | 71.98 | 72.51 | 71.62 | 72.10 | 658,597 | +0.58(+0.81%) |
Feb 25, 2013 | 72.24 | 72.73 | 71.43 | 71.52 | 508,814 | -0.36(-0.50%) |
Feb 22, 2013 | 72.23 | 72.23 | 71.17 | 71.88 | 200,559 | +0.04(+0.05%) |
Feb 21, 2013 | 82.87 | 72.09 | 70.78 | 71.84 | 510,668 | +0.66(+0.93%) |
Feb 20, 2013 | 71.89 | 72.15 | 71.15 | 71.18 | 370,041 | -0.87(-1.21%) |
Feb 19, 2013 | 70.80 | 72.05 | 70.75 | 72.05 | 451,089 | +1.32(+1.87%) |
Feb 15, 2013 | 70.89 | 70.95 | 70.65 | 70.73 | 131,883 | +0.03(+0.04%) |
Feb 14, 2013 | 71.18 | 71.18 | 70.51 | 70.70 | 368,923 | -0.46(-0.64%) |
Feb 13, 2013 | 71.20 | 71.39 | 70.87 | 71.16 | 265,296 | +0.11(+0.15%) |
Feb 12, 2013 | 71.03 | 71.30 | 70.92 | 71.05 | 211,710 | +0.01(+0.01%) |
Feb 11, 2013 | 71.59 | 73.16 | 70.83 | 71.04 | 443,382 | +0.77(+1.10%) |
Feb 08, 2013 | 70.80 | 70.80 | 69.98 | 70.27 | 169,230 | -0.29(-0.42%) |
Feb 07, 2013 | 70.19 | 70.63 | 69.67 | 70.57 | 266,817 | +0.18(+0.26%) |
Feb 06, 2013 | 69.66 | 70.40 | 69.64 | 70.38 | 155,091 | +1.34(+1.94%) |
Feb 04, 2013 | 69.04 | 69.59 | 68.88 | 69.04 | 193,149 | -0.53(-0.76%) |