Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.14 | 79.77 | 78.73 | 78.82 | 0 | -0.01(-0.01%) |
Apr 29, 2013 | 79.11 | 79.33 | 78.63 | 78.83 | 1,247,858 | -0.38(-0.48%) |
Apr 26, 2013 | 79.72 | 79.89 | 79.17 | 79.21 | 711,723 | -0.68(-0.85%) |
Apr 25, 2013 | 79.34 | 80.00 | 78.66 | 79.89 | 1,254,481 | +0.74(+0.93%) |
Apr 24, 2013 | 79.22 | 79.44 | 78.77 | 79.15 | 0 | +0.17(+0.22%) |
Apr 23, 2013 | 78.65 | 79.08 | 77.79 | 78.98 | 1,400,263 | +0.76(+0.97%) |
Apr 22, 2013 | 77.98 | 78.48 | 77.35 | 78.22 | 1,210,673 | +0.37(+0.48%) |
Apr 19, 2013 | 76.98 | 77.96 | 76.26 | 77.85 | 2,988,504 | +1.21(+1.58%) |
Apr 18, 2013 | 78.42 | 78.52 | 76.33 | 76.64 | 1,849,766 | -1.67(-2.13%) |
Apr 17, 2013 | 78.90 | 79.19 | 77.82 | 78.31 | 1,714,698 | -1.08(-1.36%) |
Apr 16, 2013 | 79.36 | 79.63 | 78.90 | 79.39 | 1,326,816 | +0.56(+0.71%) |
Apr 15, 2013 | 80.42 | 80.72 | 78.83 | 78.83 | 1,088,492 | -2.20(-2.72%) |
Apr 12, 2013 | 80.55 | 81.12 | 80.19 | 81.03 | 750,552 | +0.32(+0.40%) |
Apr 11, 2013 | 80.56 | 81.43 | 80.39 | 80.71 | 1,202,278 | +0.27(+0.34%) |
Apr 10, 2013 | 79.03 | 80.51 | 78.76 | 80.44 | 1,152,950 | +1.84(+2.34%) |
Apr 09, 2013 | 78.93 | 79.15 | 78.14 | 78.60 | 1,125,073 | -0.28(-0.35%) |
Apr 08, 2013 | 78.67 | 79.14 | 78.11 | 78.88 | 1,198,292 | +0.31(+0.40%) |
Apr 05, 2013 | 76.72 | 78.70 | 76.39 | 78.56 | 1,086,593 | +0.88(+1.13%) |
Apr 04, 2013 | 78.15 | 78.15 | 76.94 | 77.68 | 1,874,071 | -0.36(-0.46%) |
Apr 03, 2013 | 78.65 | 78.65 | 77.59 | 78.04 | 1,251,490 | -0.65(-0.83%) |
Apr 02, 2013 | 78.60 | 79.15 | 78.25 | 78.69 | 1,242,205 | +0.71(+0.91%) |
Apr 01, 2013 | 79.07 | 79.44 | 77.80 | 77.98 | 1,812,362 | -0.76(-0.97%) |
Mar 28, 2013 | 78.54 | 79.36 | 78.47 | 78.74 | 1,373,538 | +0.15(+0.19%) |
Mar 27, 2013 | 78.85 | 79.12 | 77.58 | 78.59 | 1,467,975 | -0.94(-1.18%) |
Mar 26, 2013 | 79.22 | 79.58 | 78.59 | 79.53 | 1,660,509 | +0.46(+0.58%) |
Mar 25, 2013 | 79.57 | 80.34 | 78.54 | 79.07 | 1,485,945 | -0.06(-0.08%) |
Mar 22, 2013 | 77.27 | 79.15 | 77.27 | 79.13 | 1,288,441 | +0.72(+0.92%) |
Mar 21, 2013 | 78.51 | 78.99 | 77.74 | 78.41 | 1,307,126 | -0.55(-0.70%) |
Mar 20, 2013 | 78.43 | 79.42 | 78.39 | 78.96 | 1,628,412 | +1.18(+1.52%) |
Mar 19, 2013 | 77.73 | 78.09 | 76.85 | 77.78 | 1,490,168 | +0.37(+0.48%) |
Mar 18, 2013 | 76.61 | 77.67 | 75.67 | 77.41 | 1,698,318 | +0.09(+0.12%) |
Mar 15, 2013 | 78.33 | 78.66 | 77.25 | 77.32 | 3,420,886 | -1.40(-1.78%) |
Mar 14, 2013 | 78.35 | 79.08 | 78.35 | 78.72 | 941,632 | +0.44(+0.56%) |
Mar 13, 2013 | 78.12 | 78.34 | 77.50 | 78.28 | 956,788 | +0.37(+0.47%) |
Mar 12, 2013 | 77.80 | 78.08 | 77.17 | 77.91 | 1,093,532 | +0.11(+0.14%) |
Mar 11, 2013 | 77.86 | 78.09 | 77.52 | 77.80 | 1,372,909 | -0.10(-0.13%) |
Mar 08, 2013 | 77.40 | 78.41 | 77.27 | 77.90 | 1,550,052 | +0.74(+0.96%) |
Mar 07, 2013 | 75.31 | 77.24 | 75.31 | 77.16 | 3,290,863 | +1.81(+2.40%) |
Mar 06, 2013 | 76.74 | 77.29 | 74.96 | 75.35 | 2,546,872 | -1.25(-1.63%) |
Mar 05, 2013 | 76.04 | 76.62 | 75.78 | 76.60 | 1,609,970 | +1.01(+1.34%) |
Mar 04, 2013 | 74.86 | 75.69 | 74.55 | 75.59 | 1,404,061 | +0.71(+0.95%) |
Mar 01, 2013 | 72.93 | 74.99 | 72.80 | 74.88 | 1,670,389 | +1.54(+2.10%) |
Feb 28, 2013 | 73.23 | 73.69 | 73.04 | 73.34 | 1,372,676 | +0.03(+0.04%) |
Feb 27, 2013 | 70.93 | 73.40 | 70.85 | 73.31 | 1,509,508 | +2.35(+3.31%) |
Feb 26, 2013 | 70.04 | 71.01 | 69.78 | 70.96 | 1,598,610 | +0.49(+0.70%) |
Feb 22, 2013 | 69.88 | 70.52 | 68.82 | 70.47 | 1,233,741 | +1.76(+2.56%) |
Feb 21, 2013 | 69.63 | 69.81 | 68.58 | 68.71 | 1,427,627 | -0.96(-1.38%) |
Feb 20, 2013 | 70.76 | 71.16 | 69.61 | 69.67 | 996,615 | -0.96(-1.36%) |
Feb 19, 2013 | 70.55 | 70.65 | 69.95 | 70.63 | 936,622 | +0.33(+0.47%) |
Feb 15, 2013 | 71.16 | 71.29 | 69.61 | 70.30 | 1,814,682 | -0.54(-0.76%) |
Feb 14, 2013 | 68.65 | 71.30 | 67.89 | 70.84 | 2,480,902 | -0.68(-0.95%) |
Feb 13, 2013 | 71.34 | 72.04 | 70.87 | 71.52 | 1,941,043 | +0.49(+0.69%) |
Feb 12, 2013 | 71.12 | 71.12 | 70.60 | 71.03 | 1,224,482 | +0.08(+0.11%) |
Feb 11, 2013 | 71.45 | 72.10 | 70.61 | 70.95 | 1,415,126 | -0.52(-0.73%) |
Feb 08, 2013 | 70.82 | 71.53 | 70.78 | 71.47 | 1,396,456 | +0.85(+1.20%) |
Feb 07, 2013 | 69.48 | 70.68 | 69.33 | 70.62 | 1,677,336 | +0.62(+0.89%) |
Feb 06, 2013 | 70.18 | 70.37 | 69.55 | 70.00 | 1,783,276 | +0.49(+0.70%) |
Feb 04, 2013 | 70.04 | 70.23 | 69.19 | 69.51 | 1,069,784 | -0.80(-1.14%) |