Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.30 | 70.30 | 68.92 | 69.73 | 1,331,797 | -0.62(-0.88%) |
Apr 29, 2013 | 70.85 | 71.80 | 69.84 | 70.34 | 2,009,779 | +0.16(+0.23%) |
Apr 26, 2013 | 72.63 | 73.46 | 69.30 | 70.18 | 2,957,060 | -3.28(-4.47%) |
Apr 25, 2013 | 71.86 | 74.63 | 71.78 | 73.46 | 1,899,820 | +2.15(+3.02%) |
Apr 24, 2013 | 71.81 | 72.59 | 70.69 | 71.31 | 2,158,483 | -0.61(-0.84%) |
Apr 23, 2013 | 71.70 | 71.99 | 70.80 | 71.92 | 1,175,032 | +0.48(+0.68%) |
Apr 22, 2013 | 71.41 | 71.75 | 70.25 | 71.43 | 1,228,532 | -0.22(-0.30%) |
Apr 19, 2013 | 70.99 | 71.84 | 70.09 | 71.65 | 2,220,825 | +0.95(+1.34%) |
Apr 18, 2013 | 68.34 | 71.22 | 67.47 | 70.70 | 3,370,277 | +2.63(+3.86%) |
Apr 17, 2013 | 70.15 | 70.61 | 67.76 | 68.08 | 4,669,849 | -2.98(-4.19%) |
Apr 16, 2013 | 71.60 | 71.82 | 69.50 | 71.05 | 2,741,007 | +0.88(+1.26%) |
Apr 15, 2013 | 73.85 | 73.85 | 70.16 | 70.17 | 2,247,818 | -4.67(-6.23%) |
Apr 12, 2013 | 75.92 | 76.11 | 74.42 | 74.84 | 1,193,922 | -1.31(-1.72%) |
Apr 11, 2013 | 76.35 | 76.84 | 75.54 | 76.15 | 1,392,122 | +0.41(+0.54%) |
Apr 10, 2013 | 76.12 | 76.44 | 75.49 | 75.74 | 2,018,834 | -0.22(-0.29%) |
Apr 09, 2013 | 76.33 | 76.73 | 75.12 | 75.96 | 1,742,307 | -0.52(-0.68%) |
Apr 08, 2013 | 75.32 | 76.48 | 75.07 | 76.48 | 1,172,934 | +1.44(+1.92%) |
Apr 05, 2013 | 72.18 | 75.25 | 71.86 | 75.04 | 1,517,854 | +2.48(+3.41%) |
Apr 04, 2013 | 72.57 | 72.93 | 71.76 | 72.56 | 1,120,346 | +0.02(+0.03%) |
Apr 03, 2013 | 75.23 | 75.66 | 72.06 | 72.54 | 2,064,494 | -2.48(-3.30%) |
Apr 02, 2013 | 76.31 | 76.42 | 74.73 | 75.02 | 1,151,347 | -1.18(-1.54%) |
Apr 01, 2013 | 75.98 | 76.82 | 75.21 | 76.19 | 1,234,548 | -0.66(-0.86%) |
Mar 28, 2013 | 77.77 | 77.95 | 76.38 | 76.86 | 1,403,143 | -0.99(-1.27%) |
Mar 27, 2013 | 77.77 | 77.94 | 76.84 | 77.84 | 1,363,133 | -0.36(-0.46%) |
Mar 26, 2013 | 77.20 | 78.49 | 76.90 | 78.20 | 1,324,122 | +1.23(+1.60%) |
Mar 25, 2013 | 76.91 | 77.73 | 76.48 | 76.97 | 1,629,901 | +0.38(+0.50%) |
Mar 22, 2013 | 77.81 | 78.20 | 76.11 | 76.59 | 1,628,432 | -0.93(-1.20%) |
Mar 21, 2013 | 77.28 | 78.02 | 76.30 | 77.52 | 1,580,069 | +0.83(+1.09%) |
Mar 20, 2013 | 76.89 | 77.13 | 75.73 | 76.69 | 1,488,488 | +0.24(+0.31%) |
Mar 19, 2013 | 78.03 | 78.50 | 75.76 | 76.45 | 1,644,959 | -1.51(-1.93%) |
Mar 18, 2013 | 76.95 | 78.51 | 76.95 | 77.96 | 1,525,441 | +0.19(+0.24%) |
Mar 15, 2013 | 77.89 | 78.86 | 77.26 | 77.77 | 2,113,472 | -0.07(-0.09%) |
Mar 14, 2013 | 75.79 | 77.92 | 75.53 | 77.83 | 1,791,429 | +2.20(+2.91%) |
Mar 13, 2013 | 75.52 | 75.82 | 74.93 | 75.63 | 1,297,848 | +0.46(+0.62%) |
Mar 12, 2013 | 75.09 | 75.38 | 74.37 | 75.17 | 1,814,513 | -0.02(-0.03%) |
Mar 11, 2013 | 74.66 | 75.40 | 73.76 | 75.19 | 1,315,936 | +0.45(+0.61%) |
Mar 08, 2013 | 75.55 | 75.60 | 74.36 | 74.73 | 1,667,030 | +0.00(+0.00%) |
Mar 07, 2013 | 73.77 | 75.36 | 73.44 | 74.73 | 1,856,893 | +1.15(+1.56%) |
Mar 06, 2013 | 74.52 | 74.96 | 73.46 | 73.59 | 1,768,103 | -0.85(-1.15%) |
Mar 05, 2013 | 74.02 | 75.37 | 73.74 | 74.44 | 1,788,740 | +1.21(+1.66%) |
Mar 04, 2013 | 73.29 | 74.17 | 72.71 | 73.23 | 1,676,056 | -0.13(-0.18%) |
Mar 01, 2013 | 72.38 | 74.15 | 71.73 | 73.36 | 1,840,781 | +0.56(+0.77%) |
Feb 28, 2013 | 70.54 | 73.16 | 70.29 | 72.80 | 3,322,255 | +2.46(+3.49%) |
Feb 27, 2013 | 67.65 | 70.76 | 67.65 | 70.35 | 2,296,772 | +2.70(+3.99%) |
Feb 26, 2013 | 67.26 | 68.15 | 66.64 | 67.64 | 1,262,284 | +0.84(+1.26%) |
Feb 25, 2013 | 68.34 | 68.94 | 66.80 | 66.80 | 1,446,116 | -1.18(-1.73%) |
Feb 22, 2013 | 66.81 | 68.22 | 66.78 | 67.98 | 1,177,664 | +1.48(+2.22%) |
Feb 21, 2013 | 66.56 | 66.89 | 65.38 | 66.50 | 1,158,404 | -0.09(-0.14%) |
Feb 20, 2013 | 68.48 | 68.62 | 66.53 | 66.59 | 1,782,730 | -2.12(-3.09%) |
Feb 19, 2013 | 67.10 | 68.82 | 66.69 | 68.71 | 2,000,376 | +2.02(+3.03%) |
Feb 15, 2013 | 67.77 | 67.83 | 66.30 | 66.70 | 1,339,315 | -1.30(-1.91%) |
Feb 14, 2013 | 67.42 | 68.36 | 67.09 | 67.99 | 1,485,910 | +0.40(+0.59%) |
Feb 13, 2013 | 67.33 | 67.71 | 67.15 | 67.60 | 1,005,139 | +0.27(+0.39%) |
Feb 12, 2013 | 67.76 | 67.76 | 66.43 | 67.33 | 1,143,849 | +0.33(+0.50%) |
Feb 11, 2013 | 68.38 | 68.39 | 66.81 | 67.00 | 1,164,733 | -1.39(-2.04%) |
Feb 08, 2013 | 67.89 | 68.50 | 67.63 | 68.39 | 1,141,586 | +1.09(+1.62%) |
Feb 07, 2013 | 67.11 | 67.61 | 66.53 | 67.30 | 1,251,187 | +0.24(+0.35%) |
Feb 06, 2013 | 65.35 | 67.94 | 65.35 | 67.07 | 2,763,208 | +3.22(+5.05%) |
Feb 04, 2013 | 63.77 | 64.46 | 63.55 | 63.84 | 1,133,141 | -0.40(-0.62%) |