Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.11 | 78.13 | 77.51 | 77.87 | 1,780,549 | -0.42(-0.54%) |
Apr 29, 2013 | 78.31 | 78.62 | 78.16 | 78.29 | 1,255,628 | +0.16(+0.20%) |
Apr 26, 2013 | 79.34 | 79.59 | 78.12 | 78.13 | 1,522,719 | -1.46(-1.84%) |
Apr 25, 2013 | 78.77 | 79.89 | 78.58 | 79.59 | 984,020 | +1.18(+1.51%) |
Apr 24, 2013 | 79.33 | 79.40 | 78.39 | 78.41 | 840,586 | -0.73(-0.92%) |
Apr 23, 2013 | 78.80 | 79.56 | 78.39 | 79.14 | 671,929 | +0.56(+0.71%) |
Apr 22, 2013 | 78.09 | 78.84 | 77.95 | 78.58 | 871,247 | +0.50(+0.63%) |
Apr 19, 2013 | 77.29 | 78.25 | 77.20 | 78.08 | 1,952,866 | +0.75(+0.97%) |
Apr 18, 2013 | 78.18 | 78.18 | 76.84 | 77.33 | 1,534,080 | -0.74(-0.95%) |
Apr 17, 2013 | 78.42 | 78.49 | 77.23 | 78.07 | 1,250,895 | -0.72(-0.91%) |
Apr 16, 2013 | 78.66 | 78.85 | 77.97 | 78.79 | 1,550,462 | +0.48(+0.61%) |
Apr 15, 2013 | 79.37 | 79.58 | 78.31 | 78.31 | 1,088,394 | -1.26(-1.58%) |
Apr 12, 2013 | 79.43 | 79.76 | 79.15 | 79.57 | 894,293 | -0.24(-0.30%) |
Apr 11, 2013 | 79.60 | 80.18 | 79.55 | 79.81 | 1,079,378 | +0.20(+0.25%) |
Apr 10, 2013 | 79.46 | 79.94 | 79.29 | 79.61 | 1,159,602 | +0.31(+0.39%) |
Apr 09, 2013 | 79.15 | 79.62 | 78.68 | 79.30 | 1,403,003 | +0.48(+0.61%) |
Apr 08, 2013 | 79.15 | 79.26 | 78.66 | 78.82 | 1,222,507 | -0.54(-0.68%) |
Apr 05, 2013 | 78.94 | 79.71 | 78.60 | 79.36 | 1,321,492 | -0.37(-0.47%) |
Apr 04, 2013 | 79.72 | 80.09 | 79.61 | 79.73 | 1,702,668 | +0.12(+0.16%) |
Apr 03, 2013 | 79.95 | 80.21 | 79.25 | 79.61 | 2,127,831 | -0.14(-0.18%) |
Apr 02, 2013 | 79.38 | 80.04 | 79.22 | 79.75 | 1,878,597 | +0.72(+0.91%) |
Apr 01, 2013 | 78.98 | 79.47 | 78.73 | 79.03 | 818,968 | +0.08(+0.10%) |
Mar 28, 2013 | 78.82 | 79.05 | 78.29 | 78.95 | 1,209,531 | +0.37(+0.47%) |
Mar 27, 2013 | 77.38 | 78.61 | 76.87 | 78.58 | 1,679,082 | +1.03(+1.33%) |
Mar 26, 2013 | 76.67 | 77.57 | 76.31 | 77.54 | 931,950 | +1.22(+1.60%) |
Mar 25, 2013 | 76.83 | 76.97 | 75.88 | 76.32 | 975,486 | -0.24(-0.31%) |
Mar 22, 2013 | 76.12 | 76.61 | 75.89 | 76.56 | 989,102 | +0.65(+0.86%) |
Mar 21, 2013 | 76.41 | 76.79 | 75.79 | 75.91 | 1,240,851 | -0.88(-1.14%) |
Mar 20, 2013 | 76.15 | 76.91 | 76.01 | 76.78 | 1,199,996 | +1.03(+1.36%) |
Mar 19, 2013 | 76.02 | 76.03 | 75.36 | 75.75 | 1,303,763 | -0.09(-0.12%) |
Mar 18, 2013 | 75.79 | 76.05 | 75.42 | 75.84 | 1,125,040 | -0.37(-0.49%) |
Mar 15, 2013 | 76.37 | 76.46 | 75.72 | 76.21 | 2,672,275 | -0.17(-0.22%) |
Mar 14, 2013 | 75.22 | 76.40 | 74.90 | 76.38 | 2,557,988 | +1.18(+1.57%) |
Mar 13, 2013 | 74.30 | 75.20 | 74.03 | 75.20 | 1,875,224 | +0.77(+1.03%) |
Mar 12, 2013 | 73.81 | 74.46 | 73.48 | 74.43 | 1,175,905 | +0.44(+0.59%) |
Mar 11, 2013 | 73.31 | 74.11 | 73.00 | 73.99 | 1,172,178 | +0.64(+0.87%) |
Mar 08, 2013 | 73.04 | 73.40 | 72.64 | 73.36 | 1,201,531 | +0.50(+0.68%) |
Mar 07, 2013 | 72.76 | 73.26 | 72.56 | 72.86 | 1,321,672 | +0.10(+0.14%) |
Mar 06, 2013 | 73.25 | 73.45 | 72.70 | 72.76 | 1,323,798 | -0.47(-0.65%) |
Mar 05, 2013 | 73.00 | 73.33 | 73.00 | 73.24 | 1,265,209 | +0.44(+0.60%) |
Mar 04, 2013 | 72.67 | 72.80 | 71.88 | 72.80 | 1,516,336 | -0.07(-0.10%) |
Mar 01, 2013 | 72.26 | 72.89 | 72.02 | 72.88 | 1,373,473 | +0.57(+0.78%) |
Feb 28, 2013 | 72.49 | 72.74 | 72.23 | 72.31 | 1,565,696 | -0.09(-0.12%) |
Feb 27, 2013 | 71.42 | 72.53 | 71.12 | 72.40 | 1,281,699 | +1.08(+1.51%) |
Feb 26, 2013 | 71.66 | 72.06 | 70.93 | 71.32 | 1,351,783 | +0.01(+0.01%) |
Feb 25, 2013 | 72.42 | 72.73 | 71.32 | 71.32 | 1,385,192 | -0.87(-1.21%) |
Feb 22, 2013 | 71.42 | 72.36 | 71.15 | 72.19 | 1,390,194 | +0.89(+1.24%) |
Feb 21, 2013 | 71.77 | 71.95 | 70.96 | 71.30 | 1,613,379 | -0.48(-0.67%) |
Feb 20, 2013 | 72.56 | 72.72 | 71.69 | 71.78 | 1,726,362 | -0.94(-1.30%) |
Feb 19, 2013 | 72.64 | 72.89 | 72.37 | 72.73 | 1,447,429 | +0.07(+0.09%) |
Feb 15, 2013 | 72.60 | 72.80 | 72.29 | 72.66 | 1,338,806 | +0.08(+0.11%) |
Feb 14, 2013 | 72.52 | 72.60 | 71.95 | 72.58 | 1,487,110 | -0.07(-0.09%) |
Feb 13, 2013 | 72.99 | 73.21 | 72.46 | 72.65 | 1,333,555 | -0.07(-0.09%) |
Feb 12, 2013 | 72.47 | 73.04 | 72.44 | 72.71 | 1,191,415 | +0.20(+0.27%) |
Feb 11, 2013 | 72.10 | 72.56 | 72.08 | 72.52 | 1,113,149 | +0.05(+0.07%) |
Feb 08, 2013 | 72.23 | 72.81 | 72.10 | 72.47 | 1,741,271 | +0.29(+0.40%) |
Feb 07, 2013 | 72.18 | 72.26 | 71.49 | 72.18 | 2,250,427 | +0.02(+0.02%) |
Feb 06, 2013 | 71.81 | 72.24 | 71.55 | 72.16 | 2,178,978 | +2.23(+3.19%) |
Feb 04, 2013 | 69.56 | 70.52 | 69.41 | 69.93 | 2,483,376 | +0.01(+0.01%) |