Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.17 | 82.32 | 78.83 | 79.16 | 7,989,957 | -5.10(-6.06%) |
Apr 29, 2013 | 83.45 | 84.65 | 82.97 | 84.27 | 2,427,071 | +1.53(+1.84%) |
Apr 26, 2013 | 83.56 | 83.45 | 82.65 | 82.74 | 1,710,151 | -0.71(-0.86%) |
Apr 25, 2013 | 82.41 | 84.85 | 82.23 | 83.45 | 2,085,094 | +1.55(+1.89%) |
Apr 24, 2013 | 80.49 | 82.31 | 80.40 | 81.91 | 2,153,211 | +1.93(+2.41%) |
Apr 23, 2013 | 80.78 | 81.38 | 79.61 | 79.98 | 2,198,421 | -0.13(-0.17%) |
Apr 22, 2013 | 79.74 | 80.77 | 78.99 | 80.11 | 1,817,084 | +0.45(+0.57%) |
Apr 19, 2013 | 78.95 | 80.06 | 78.89 | 79.66 | 2,781,144 | +0.77(+0.98%) |
Apr 18, 2013 | 80.65 | 81.13 | 78.77 | 78.89 | 3,024,850 | -1.48(-1.84%) |
Apr 17, 2013 | 81.85 | 82.22 | 80.00 | 80.37 | 2,821,328 | -2.46(-2.97%) |
Apr 16, 2013 | 82.79 | 83.52 | 81.90 | 82.83 | 2,079,566 | +1.17(+1.43%) |
Apr 15, 2013 | 86.39 | 86.41 | 81.64 | 81.66 | 4,883,510 | -5.48(-6.28%) |
Apr 12, 2013 | 87.52 | 87.75 | 86.60 | 87.14 | 1,722,315 | -0.80(-0.91%) |
Apr 11, 2013 | 88.01 | 88.31 | 87.02 | 87.93 | 2,650,549 | +0.06(+0.07%) |
Apr 10, 2013 | 86.00 | 88.06 | 85.66 | 87.87 | 2,795,898 | +2.32(+2.71%) |
Apr 09, 2013 | 84.16 | 85.81 | 84.09 | 85.55 | 1,714,849 | +1.60(+1.91%) |
Apr 08, 2013 | 84.02 | 84.24 | 83.11 | 83.95 | 1,440,904 | -0.08(-0.10%) |
Apr 05, 2013 | 83.22 | 84.24 | 82.03 | 84.03 | 2,564,091 | -0.84(-0.99%) |
Apr 04, 2013 | 83.86 | 85.01 | 83.74 | 84.88 | 2,192,161 | +1.14(+1.36%) |
Apr 03, 2013 | 83.23 | 84.02 | 82.81 | 83.74 | 2,730,819 | +0.52(+0.63%) |
Apr 02, 2013 | 84.14 | 84.48 | 82.84 | 83.22 | 1,808,934 | -0.65(-0.77%) |
Apr 01, 2013 | 86.17 | 86.29 | 83.62 | 83.86 | 1,862,527 | -2.31(-2.68%) |
Mar 28, 2013 | 84.93 | 86.31 | 84.69 | 86.17 | 2,383,747 | +1.41(+1.66%) |
Mar 27, 2013 | 83.60 | 85.40 | 83.25 | 84.76 | 3,446,311 | +0.57(+0.68%) |
Mar 26, 2013 | 83.63 | 84.30 | 83.52 | 84.19 | 2,568,811 | +0.62(+0.75%) |
Mar 25, 2013 | 84.76 | 84.91 | 83.02 | 83.57 | 3,140,602 | -0.89(-1.05%) |
Mar 22, 2013 | 84.99 | 85.22 | 84.09 | 84.45 | 2,333,805 | -0.38(-0.45%) |
Mar 21, 2013 | 86.12 | 86.32 | 84.71 | 84.83 | 1,956,780 | -1.67(-1.93%) |
Mar 20, 2013 | 87.02 | 87.55 | 86.11 | 86.50 | 2,488,822 | +0.87(+1.02%) |
Mar 19, 2013 | 86.62 | 86.92 | 84.82 | 85.63 | 2,084,422 | -0.92(-1.06%) |
Mar 18, 2013 | 86.29 | 87.84 | 85.82 | 86.54 | 2,220,668 | -0.78(-0.89%) |
Mar 15, 2013 | 86.88 | 87.68 | 86.65 | 87.32 | 1,834,487 | +0.06(+0.07%) |
Mar 14, 2013 | 88.02 | 88.03 | 86.74 | 87.26 | 2,366,023 | -0.36(-0.42%) |
Mar 13, 2013 | 88.02 | 88.16 | 87.28 | 87.63 | 1,464,405 | -0.64(-0.72%) |
Mar 12, 2013 | 88.99 | 89.00 | 87.45 | 88.27 | 1,373,899 | -0.74(-0.83%) |
Mar 11, 2013 | 88.63 | 89.12 | 88.18 | 89.00 | 1,255,469 | -0.01(-0.01%) |
Mar 08, 2013 | 88.06 | 89.09 | 87.98 | 89.01 | 2,561,191 | +1.75(+2.00%) |
Mar 07, 2013 | 87.06 | 88.09 | 86.62 | 87.26 | 1,744,549 | +0.30(+0.35%) |
Mar 06, 2013 | 87.11 | 87.64 | 85.98 | 86.96 | 1,675,502 | +0.31(+0.36%) |
Mar 05, 2013 | 85.92 | 88.12 | 85.86 | 86.65 | 2,288,084 | +1.73(+2.03%) |
Mar 04, 2013 | 85.05 | 85.30 | 83.58 | 84.92 | 2,093,295 | -0.68(-0.80%) |
Mar 01, 2013 | 85.54 | 86.31 | 84.09 | 85.60 | 1,953,379 | -0.61(-0.71%) |
Feb 28, 2013 | 87.12 | 87.17 | 86.17 | 86.21 | 1,897,553 | +0.07(+0.09%) |
Feb 27, 2013 | 84.17 | 86.79 | 83.67 | 86.14 | 2,198,656 | +1.78(+2.11%) |
Feb 26, 2013 | 83.25 | 84.64 | 82.49 | 84.36 | 2,585,331 | +1.58(+1.91%) |
Feb 25, 2013 | 86.13 | 86.50 | 82.75 | 82.78 | 2,638,434 | -1.15(-1.37%) |
Feb 22, 2013 | 84.41 | 84.82 | 83.66 | 83.92 | 2,305,817 | +0.19(+0.23%) |
Feb 21, 2013 | 84.88 | 84.93 | 82.93 | 83.73 | 3,344,146 | -1.71(-2.00%) |
Feb 20, 2013 | 87.81 | 87.94 | 85.21 | 85.44 | 2,852,261 | -2.63(-2.99%) |
Feb 19, 2013 | 88.34 | 88.47 | 87.44 | 88.07 | 1,882,088 | -0.25(-0.29%) |
Feb 15, 2013 | 88.41 | 88.76 | 87.79 | 88.33 | 1,812,976 | +0.36(+0.40%) |
Feb 14, 2013 | 87.83 | 88.42 | 87.35 | 87.97 | 1,664,078 | -0.23(-0.26%) |
Feb 13, 2013 | 88.76 | 88.85 | 87.43 | 88.20 | 1,941,030 | -0.11(-0.13%) |
Feb 12, 2013 | 88.48 | 88.86 | 88.13 | 88.31 | 1,722,096 | -0.05(-0.06%) |
Feb 11, 2013 | 88.02 | 88.90 | 87.82 | 88.36 | 1,424,496 | -0.16(-0.18%) |
Feb 08, 2013 | 87.78 | 88.91 | 87.52 | 88.52 | 1,300,053 | +0.38(+0.43%) |
Feb 07, 2013 | 88.80 | 89.27 | 86.99 | 88.14 | 2,619,782 | -1.05(-1.18%) |
Feb 06, 2013 | 89.28 | 90.79 | 88.04 | 89.19 | 5,478,031 | +2.93(+3.40%) |
Feb 04, 2013 | 85.24 | 87.21 | 85.21 | 86.26 | 2,574,211 | +0.06(+0.07%) |