Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.05 | 75.89 | 74.44 | 75.84 | 876,328 | +0.78(+1.04%) |
Apr 29, 2013 | 75.05 | 75.57 | 74.83 | 75.07 | 845,869 | +0.07(+0.10%) |
Apr 26, 2013 | 75.08 | 75.07 | 74.57 | 74.99 | 785,615 | -0.05(-0.07%) |
Apr 25, 2013 | 74.69 | 75.96 | 74.19 | 75.05 | 1,417,629 | +1.65(+2.24%) |
Apr 24, 2013 | 72.76 | 73.63 | 72.76 | 73.40 | 734,077 | +0.57(+0.78%) |
Apr 23, 2013 | 71.93 | 73.45 | 71.91 | 72.83 | 723,944 | +1.34(+1.87%) |
Apr 22, 2013 | 72.20 | 72.31 | 71.21 | 71.49 | 623,823 | -0.78(-1.08%) |
Apr 19, 2013 | 71.56 | 72.96 | 70.51 | 72.27 | 1,155,680 | +0.91(+1.28%) |
Apr 18, 2013 | 72.15 | 72.21 | 71.25 | 71.36 | 722,795 | -0.81(-1.13%) |
Apr 17, 2013 | 72.56 | 72.56 | 71.48 | 72.17 | 843,642 | -0.59(-0.81%) |
Apr 16, 2013 | 72.96 | 73.21 | 72.15 | 72.76 | 796,537 | +0.18(+0.25%) |
Apr 15, 2013 | 74.04 | 74.32 | 72.33 | 72.58 | 1,110,935 | -1.56(-2.10%) |
Apr 12, 2013 | 75.01 | 75.52 | 73.76 | 74.13 | 1,116,008 | -0.92(-1.23%) |
Apr 11, 2013 | 73.27 | 75.38 | 73.07 | 75.06 | 1,152,128 | +1.61(+2.19%) |
Apr 10, 2013 | 71.43 | 74.01 | 71.43 | 73.45 | 1,945,302 | +2.28(+3.20%) |
Apr 09, 2013 | 72.31 | 72.31 | 70.98 | 71.17 | 1,617,823 | -1.74(-2.38%) |
Apr 08, 2013 | 73.24 | 73.38 | 72.65 | 72.91 | 926,228 | -0.29(-0.40%) |
Apr 05, 2013 | 73.80 | 73.80 | 73.01 | 73.19 | 1,010,723 | -1.13(-1.52%) |
Apr 04, 2013 | 74.32 | 75.02 | 74.08 | 74.32 | 906,307 | +0.07(+0.10%) |
Apr 03, 2013 | 74.87 | 75.00 | 73.69 | 74.25 | 935,690 | -0.64(-0.86%) |
Apr 02, 2013 | 74.59 | 74.97 | 73.54 | 74.89 | 1,057,606 | +0.44(+0.60%) |
Apr 01, 2013 | 74.63 | 75.08 | 73.84 | 74.45 | 828,743 | -0.28(-0.38%) |
Mar 28, 2013 | 73.55 | 75.11 | 73.50 | 74.73 | 1,428,170 | +0.91(+1.24%) |
Mar 27, 2013 | 73.26 | 73.87 | 73.20 | 73.82 | 609,597 | +0.04(+0.05%) |
Mar 26, 2013 | 73.11 | 73.79 | 72.84 | 73.78 | 1,072,317 | +0.97(+1.33%) |
Mar 25, 2013 | 72.18 | 73.19 | 71.73 | 72.81 | 1,272,849 | +0.65(+0.90%) |
Mar 22, 2013 | 72.44 | 72.73 | 71.41 | 72.16 | 652,906 | -0.20(-0.27%) |
Mar 21, 2013 | 72.25 | 72.99 | 72.20 | 72.36 | 681,534 | -0.17(-0.24%) |
Mar 20, 2013 | 72.40 | 72.97 | 72.16 | 72.53 | 808,435 | +0.19(+0.26%) |
Mar 19, 2013 | 72.86 | 73.13 | 72.07 | 72.34 | 1,516,547 | -0.57(-0.78%) |
Mar 18, 2013 | 71.46 | 72.97 | 71.39 | 72.91 | 1,349,398 | +1.02(+1.42%) |
Mar 15, 2013 | 70.38 | 71.91 | 69.94 | 71.89 | 1,370,158 | +1.72(+2.45%) |
Mar 14, 2013 | 71.29 | 71.49 | 69.90 | 70.18 | 844,739 | -0.99(-1.40%) |
Mar 13, 2013 | 70.06 | 71.24 | 69.86 | 71.17 | 713,852 | +1.27(+1.82%) |
Mar 12, 2013 | 69.81 | 70.17 | 69.47 | 69.90 | 731,073 | -0.15(-0.22%) |
Mar 11, 2013 | 69.46 | 70.53 | 69.43 | 70.05 | 762,978 | +0.62(+0.90%) |
Mar 08, 2013 | 69.06 | 69.72 | 68.33 | 69.43 | 815,024 | +0.56(+0.81%) |
Mar 07, 2013 | 68.70 | 69.34 | 68.40 | 68.87 | 1,068,946 | +0.04(+0.05%) |
Mar 06, 2013 | 69.66 | 69.79 | 68.64 | 68.83 | 1,389,768 | -0.70(-1.00%) |
Mar 05, 2013 | 69.63 | 69.99 | 69.32 | 69.53 | 1,426,104 | -0.06(-0.09%) |
Mar 04, 2013 | 68.88 | 69.80 | 68.76 | 69.59 | 1,215,728 | +0.59(+0.85%) |
Mar 01, 2013 | 69.00 | 69.26 | 68.33 | 69.00 | 1,408,526 | +0.03(+0.04%) |
Feb 28, 2013 | 69.66 | 69.94 | 68.97 | 68.97 | 1,306,800 | -0.87(-1.24%) |
Feb 27, 2013 | 69.83 | 70.09 | 68.87 | 69.84 | 797,788 | +0.14(+0.19%) |
Feb 26, 2013 | 70.85 | 71.31 | 69.05 | 69.71 | 1,095,882 | -1.09(-1.54%) |
Feb 25, 2013 | 71.79 | 72.05 | 70.80 | 70.80 | 641,728 | -0.77(-1.07%) |
Feb 22, 2013 | 71.56 | 71.79 | 71.04 | 71.57 | 595,660 | +0.14(+0.19%) |
Feb 21, 2013 | 71.61 | 72.33 | 70.98 | 71.43 | 1,012,889 | -0.40(-0.55%) |
Feb 20, 2013 | 72.66 | 73.13 | 71.73 | 71.83 | 717,966 | -1.10(-1.51%) |
Feb 19, 2013 | 71.49 | 73.58 | 70.99 | 72.93 | 1,915,509 | +1.55(+2.18%) |
Feb 15, 2013 | 71.22 | 71.54 | 70.41 | 71.38 | 1,380,236 | +0.14(+0.20%) |
Feb 14, 2013 | 71.07 | 72.03 | 71.00 | 71.23 | 1,112,739 | -0.12(-0.16%) |
Feb 13, 2013 | 71.29 | 71.50 | 70.34 | 71.35 | 1,149,482 | +0.33(+0.47%) |
Feb 12, 2013 | 70.83 | 71.04 | 70.03 | 71.02 | 970,498 | +0.19(+0.27%) |
Feb 11, 2013 | 71.06 | 71.30 | 69.78 | 70.83 | 838,964 | -0.46(-0.65%) |
Feb 08, 2013 | 70.78 | 72.03 | 70.48 | 71.29 | 1,436,764 | +1.59(+2.28%) |
Feb 07, 2013 | 72.15 | 73.18 | 66.56 | 69.70 | 5,677,807 | +3.83(+5.82%) |
Feb 06, 2013 | 65.82 | 66.34 | 65.53 | 65.87 | 938,686 | +0.61(+0.93%) |
Feb 04, 2013 | 66.24 | 66.61 | 65.18 | 65.26 | 1,176,949 | -1.29(-1.94%) |