Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.61 | 79.61 | 79.50 | 79.50 | 1,400 | +0.56(+0.71%) |
Apr 29, 2013 | 78.15 | 78.94 | 78.15 | 78.94 | 2,370 | +1.36(+1.75%) |
Apr 26, 2013 | 77.97 | 77.98 | 77.58 | 77.58 | 1,396 | -1.11(-1.41%) |
Apr 25, 2013 | 78.10 | 78.69 | 78.10 | 78.69 | 1,339 | +1.36(+1.76%) |
Apr 24, 2013 | 76.86 | 77.33 | 76.55 | 77.33 | 781 | +1.24(+1.63%) |
Apr 23, 2013 | 75.90 | 76.23 | 74.98 | 76.09 | 2,267 | +3.41(+4.69%) |
Apr 22, 2013 | 72.98 | 72.98 | 70.46 | 72.68 | 876 | +0.16(+0.23%) |
Apr 19, 2013 | 70.91 | 72.52 | 66.12 | 72.52 | 2,638 | +2.52(+3.60%) |
Apr 18, 2013 | 69.57 | 69.99 | 69.57 | 69.99 | 927 | -1.97(-2.74%) |
Apr 17, 2013 | 71.97 | 71.97 | 71.97 | 71.97 | 103 | -3.15(-4.20%) |
Apr 16, 2013 | 74.90 | 75.12 | 74.90 | 75.12 | 1,082 | +2.03(+2.77%) |
Apr 15, 2013 | 76.75 | 76.75 | 73.09 | 73.09 | 2,885 | -4.53(-5.83%) |
Apr 12, 2013 | 77.22 | 77.62 | 76.75 | 77.62 | 2,443 | -1.17(-1.49%) |
Apr 11, 2013 | 78.92 | 79.09 | 78.75 | 78.79 | 3,147 | +0.64(+0.82%) |
Apr 10, 2013 | 76.41 | 78.15 | 76.41 | 78.15 | 2,259 | +3.23(+4.32%) |
Apr 09, 2013 | 74.48 | 74.91 | 74.48 | 74.91 | 747 | +1.06(+1.43%) |
Apr 08, 2013 | 73.81 | 73.86 | 72.41 | 73.86 | 677 | +2.47(+3.47%) |
Apr 05, 2013 | 70.48 | 71.38 | 70.48 | 71.38 | 490 | -0.75(-1.04%) |
Apr 04, 2013 | 71.97 | 73.22 | 71.97 | 72.13 | 3,235 | +0.42(+0.58%) |
Apr 03, 2013 | 76.63 | 76.63 | 71.50 | 71.71 | 6,170 | -3.42(-4.56%) |
Apr 02, 2013 | 74.70 | 75.36 | 74.70 | 75.14 | 2,195 | +1.40(+1.89%) |
Apr 01, 2013 | 75.26 | 75.68 | 73.74 | 73.74 | 2,483 | -0.97(-1.30%) |
Mar 28, 2013 | 73.98 | 74.71 | 73.98 | 74.71 | 3,349 | +0.31(+0.42%) |
Mar 27, 2013 | 73.27 | 74.40 | 73.12 | 74.40 | 2,885 | +0.17(+0.24%) |
Mar 26, 2013 | 74.70 | 74.70 | 74.23 | 74.23 | 860 | +0.97(+1.32%) |
Mar 25, 2013 | 74.23 | 74.23 | 73.25 | 73.25 | 6,029 | -0.41(-0.55%) |
Mar 22, 2013 | 73.47 | 73.82 | 73.47 | 73.66 | 705 | +0.36(+0.49%) |
Mar 21, 2013 | 75.86 | 75.86 | 73.24 | 73.30 | 4,225 | -1.85(-2.47%) |
Mar 20, 2013 | 74.76 | 75.20 | 74.45 | 75.16 | 6,866 | +2.44(+3.36%) |
Mar 19, 2013 | 75.19 | 75.60 | 72.29 | 72.71 | 6,300 | -1.50(-2.03%) |
Mar 18, 2013 | 74.05 | 75.29 | 73.95 | 74.22 | 6,307 | -1.99(-2.61%) |
Mar 15, 2013 | 77.18 | 77.18 | 75.34 | 76.20 | 5,050 | +0.49(+0.65%) |
Mar 14, 2013 | 75.68 | 75.71 | 75.68 | 75.71 | 1,391 | +1.38(+1.85%) |
Mar 13, 2013 | 73.59 | 74.33 | 73.59 | 74.33 | 876 | +0.78(+1.06%) |
Mar 12, 2013 | 74.81 | 74.81 | 73.56 | 73.56 | 984 | -1.11(-1.48%) |
Mar 11, 2013 | 73.18 | 74.92 | 73.18 | 74.66 | 6,942 | +1.02(+1.38%) |
Mar 08, 2013 | 74.13 | 75.28 | 72.58 | 73.64 | 3,045 | +1.07(+1.47%) |
Mar 07, 2013 | 74.60 | 74.60 | 72.58 | 72.58 | 2,298 | +1.01(+1.41%) |
Mar 06, 2013 | 72.40 | 72.40 | 71.21 | 71.57 | 1,030 | +0.77(+1.08%) |
Mar 05, 2013 | 70.75 | 71.41 | 70.75 | 70.80 | 618 | +3.85(+5.75%) |
Mar 04, 2013 | 66.95 | 66.95 | 66.95 | 66.95 | 148 | +0.00(+0.00%) |
Mar 01, 2013 | 67.34 | 67.34 | 66.95 | 66.95 | 1,545 | -0.55(-0.82%) |
Feb 28, 2013 | 67.08 | 67.50 | 67.08 | 67.50 | 206 | +1.32(+1.99%) |
Feb 27, 2013 | 65.56 | 66.40 | 65.56 | 66.18 | 1,351 | +3.17(+5.04%) |
Feb 26, 2013 | 62.87 | 63.01 | 62.87 | 63.01 | 721 | -5.08(-7.46%) |
Feb 22, 2013 | 67.36 | 68.09 | 67.36 | 68.09 | 2,260 | +2.67(+4.08%) |
Feb 21, 2013 | 68.11 | 68.11 | 65.42 | 65.42 | 4,904 | -2.11(-3.12%) |
Feb 20, 2013 | 70.13 | 70.13 | 67.52 | 67.52 | 1,803 | -2.70(-3.84%) |
Feb 19, 2013 | 69.96 | 70.22 | 69.96 | 70.22 | 1,687 | +1.17(+1.69%) |
Feb 15, 2013 | 69.25 | 69.25 | 69.05 | 69.05 | 793 | +0.07(+0.10%) |
Feb 14, 2013 | 68.88 | 69.17 | 68.87 | 68.99 | 1,442 | +0.37(+0.54%) |
Feb 13, 2013 | 69.52 | 69.52 | 68.62 | 68.62 | 1,801 | -0.48(-0.70%) |
Feb 12, 2013 | 68.17 | 69.10 | 68.17 | 69.10 | 963 | +1.30(+1.92%) |
Feb 11, 2013 | 68.27 | 68.27 | 67.03 | 67.80 | 1,283 | +0.78(+1.16%) |
Feb 08, 2013 | 66.17 | 67.03 | 66.17 | 67.03 | 2,576 | +0.96(+1.45%) |
Feb 07, 2013 | 67.50 | 67.50 | 66.07 | 66.07 | 530 | -0.79(-1.18%) |
Feb 06, 2013 | 65.58 | 66.85 | 65.58 | 66.85 | 1,029 | +0.09(+0.13%) |