Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.95 | 77.51 | 76.43 | 76.76 | 0 | -0.07(-0.09%) |
Apr 29, 2013 | 76.97 | 77.18 | 76.29 | 76.83 | 102,378 | +0.16(+0.21%) |
Apr 26, 2013 | 76.86 | 77.24 | 76.27 | 76.67 | 103,063 | -0.57(-0.74%) |
Apr 25, 2013 | 79.13 | 79.73 | 76.77 | 77.24 | 86,922 | -1.51(-1.92%) |
Apr 24, 2013 | 78.86 | 79.71 | 78.21 | 78.75 | 135,323 | -0.39(-0.50%) |
Apr 23, 2013 | 78.72 | 79.53 | 78.02 | 79.14 | 138,553 | +0.58(+0.74%) |
Apr 22, 2013 | 77.62 | 79.81 | 76.83 | 78.56 | 171,317 | +1.26(+1.63%) |
Apr 19, 2013 | 76.45 | 77.84 | 75.76 | 77.30 | 114,680 | +1.45(+1.91%) |
Apr 18, 2013 | 76.40 | 76.78 | 75.09 | 75.85 | 122,893 | -0.26(-0.35%) |
Apr 17, 2013 | 75.94 | 76.50 | 74.87 | 76.11 | 90,903 | +0.01(+0.01%) |
Apr 16, 2013 | 74.01 | 76.33 | 73.72 | 76.10 | 87,681 | +2.67(+3.64%) |
Apr 15, 2013 | 75.67 | 76.17 | 73.11 | 73.43 | 119,024 | -2.13(-2.82%) |
Apr 12, 2013 | 75.48 | 76.03 | 75.02 | 75.57 | 52,833 | +0.14(+0.18%) |
Apr 11, 2013 | 75.14 | 76.35 | 74.82 | 75.43 | 60,446 | +0.44(+0.59%) |
Apr 10, 2013 | 73.12 | 76.16 | 72.99 | 74.99 | 184,658 | +1.33(+1.81%) |
Apr 09, 2013 | 74.13 | 74.78 | 73.52 | 73.65 | 90,473 | -0.26(-0.36%) |
Apr 08, 2013 | 73.53 | 74.07 | 73.11 | 73.92 | 90,733 | +0.82(+1.12%) |
Apr 05, 2013 | 71.71 | 73.43 | 70.69 | 73.10 | 88,302 | +0.53(+0.73%) |
Apr 04, 2013 | 71.52 | 72.88 | 71.46 | 72.57 | 101,353 | +1.29(+1.81%) |
Apr 03, 2013 | 74.03 | 74.27 | 70.89 | 71.28 | 162,515 | -2.42(-3.29%) |
Apr 02, 2013 | 73.81 | 74.49 | 72.83 | 73.70 | 224,850 | -0.37(-0.50%) |
Apr 01, 2013 | 75.48 | 75.66 | 73.11 | 74.07 | 206,507 | -1.73(-2.29%) |
Mar 28, 2013 | 75.69 | 76.39 | 75.44 | 75.80 | 144,802 | +0.41(+0.54%) |
Mar 27, 2013 | 73.69 | 75.60 | 72.67 | 75.39 | 123,014 | +1.58(+2.14%) |
Mar 26, 2013 | 73.43 | 73.97 | 73.17 | 73.82 | 174,783 | +0.53(+0.72%) |
Mar 25, 2013 | 74.11 | 74.44 | 72.66 | 73.29 | 110,576 | -0.54(-0.73%) |
Mar 22, 2013 | 74.01 | 74.27 | 73.74 | 73.82 | 85,642 | -0.22(-0.30%) |
Mar 21, 2013 | 74.83 | 75.26 | 73.40 | 74.05 | 117,931 | -1.13(-1.50%) |
Mar 20, 2013 | 75.29 | 76.23 | 74.71 | 75.17 | 146,739 | +0.11(+0.15%) |
Mar 19, 2013 | 74.07 | 75.99 | 73.91 | 75.06 | 127,829 | +0.89(+1.20%) |
Mar 18, 2013 | 73.04 | 74.61 | 72.08 | 74.17 | 96,248 | +0.62(+0.85%) |
Mar 15, 2013 | 74.23 | 74.61 | 72.34 | 73.55 | 135,602 | -0.50(-0.68%) |
Mar 14, 2013 | 73.44 | 74.63 | 72.67 | 74.05 | 116,767 | +0.88(+1.20%) |
Mar 13, 2013 | 72.18 | 73.72 | 72.18 | 73.17 | 104,734 | +0.80(+1.11%) |
Mar 12, 2013 | 72.53 | 73.43 | 72.07 | 72.37 | 35,001 | -0.49(-0.67%) |
Mar 11, 2013 | 72.33 | 73.17 | 72.33 | 72.86 | 55,626 | +0.08(+0.11%) |
Mar 08, 2013 | 72.15 | 73.20 | 72.15 | 72.78 | 121,705 | +0.69(+0.96%) |
Mar 07, 2013 | 71.48 | 72.37 | 71.36 | 72.09 | 90,282 | +0.44(+0.61%) |
Mar 06, 2013 | 72.79 | 72.86 | 71.46 | 71.66 | 113,379 | -0.77(-1.06%) |
Mar 05, 2013 | 71.07 | 72.74 | 71.07 | 72.42 | 148,748 | +1.42(+2.00%) |
Mar 04, 2013 | 69.38 | 71.11 | 69.38 | 71.01 | 258,895 | +1.62(+2.34%) |
Mar 01, 2013 | 68.62 | 69.60 | 68.33 | 69.38 | 240,791 | +0.83(+1.21%) |
Feb 28, 2013 | 69.63 | 69.84 | 68.54 | 68.56 | 101,837 | -0.36(-0.52%) |
Feb 27, 2013 | 68.40 | 69.55 | 68.40 | 68.91 | 138,697 | +0.36(+0.52%) |
Feb 26, 2013 | 67.77 | 69.28 | 66.86 | 68.56 | 114,394 | -0.04(-0.06%) |
Feb 22, 2013 | 68.02 | 68.62 | 67.05 | 68.60 | 99,789 | +0.65(+0.95%) |
Feb 21, 2013 | 67.93 | 68.43 | 66.77 | 67.95 | 118,585 | +0.47(+0.70%) |
Feb 20, 2013 | 67.99 | 69.13 | 67.45 | 67.48 | 179,655 | -1.12(-1.63%) |
Feb 19, 2013 | 68.61 | 68.73 | 68.10 | 68.60 | 129,979 | -0.09(-0.12%) |
Feb 15, 2013 | 68.03 | 69.16 | 67.63 | 68.68 | 129,274 | +1.18(+1.75%) |
Feb 14, 2013 | 68.05 | 68.05 | 66.74 | 67.51 | 105,869 | -0.59(-0.87%) |
Feb 13, 2013 | 66.88 | 68.23 | 66.88 | 68.09 | 246,560 | +1.47(+2.20%) |
Feb 12, 2013 | 66.75 | 67.14 | 66.40 | 66.63 | 107,505 | -0.26(-0.40%) |
Feb 11, 2013 | 66.57 | 66.91 | 66.25 | 66.89 | 146,320 | +0.19(+0.28%) |
Feb 08, 2013 | 66.47 | 67.22 | 66.47 | 66.70 | 110,197 | +0.09(+0.14%) |
Feb 07, 2013 | 65.48 | 66.81 | 64.60 | 66.61 | 163,548 | +1.23(+1.88%) |
Feb 06, 2013 | 63.61 | 65.67 | 63.61 | 65.38 | 191,346 | +1.87(+2.94%) |
Feb 04, 2013 | 63.48 | 64.00 | 62.10 | 63.51 | 213,387 | -0.41(-0.64%) |