Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.88 | 84.88 | 84.16 | 84.53 | 52,650 | -0.42(-0.49%) |
Apr 29, 2013 | 84.91 | 85.25 | 84.86 | 84.95 | 40,801 | +0.18(+0.21%) |
Apr 26, 2013 | 84.30 | 84.77 | 84.36 | 84.77 | 17,984 | +0.42(+0.50%) |
Apr 25, 2013 | 84.41 | 84.70 | 83.78 | 84.36 | 15,175 | +0.23(+0.27%) |
Apr 24, 2013 | 85.56 | 85.56 | 84.13 | 84.13 | 33,815 | -1.22(-1.43%) |
Apr 23, 2013 | 84.73 | 85.52 | 84.73 | 85.35 | 13,517 | +0.66(+0.78%) |
Apr 22, 2013 | 84.61 | 84.81 | 84.00 | 84.69 | 20,372 | +0.25(+0.29%) |
Apr 19, 2013 | 83.48 | 84.44 | 83.48 | 84.44 | 19,451 | +1.29(+1.55%) |
Apr 18, 2013 | 83.88 | 83.88 | 82.90 | 83.15 | 19,419 | -0.32(-0.39%) |
Apr 17, 2013 | 82.94 | 83.62 | 82.65 | 83.48 | 118,305 | +0.42(+0.50%) |
Apr 16, 2013 | 82.42 | 83.06 | 82.21 | 83.06 | 33,813 | +1.17(+1.43%) |
Apr 15, 2013 | 83.29 | 83.42 | 81.89 | 81.89 | 692,985 | -1.49(-1.79%) |
Apr 12, 2013 | 83.23 | 83.40 | 82.97 | 83.38 | 12,959 | +0.12(+0.15%) |
Apr 11, 2013 | 82.72 | 83.55 | 82.72 | 83.26 | 43,939 | +0.61(+0.73%) |
Apr 10, 2013 | 82.09 | 82.67 | 81.95 | 82.65 | 13,420 | +0.98(+1.20%) |
Apr 09, 2013 | 81.61 | 82.05 | 81.51 | 81.67 | 11,554 | +0.17(+0.21%) |
Apr 08, 2013 | 81.01 | 81.61 | 80.86 | 81.50 | 10,050 | +0.03(+0.04%) |
Apr 05, 2013 | 81.37 | 81.56 | 81.04 | 81.46 | 21,427 | -0.61(-0.74%) |
Apr 04, 2013 | 82.08 | 82.27 | 81.62 | 82.07 | 15,143 | +0.17(+0.21%) |
Apr 03, 2013 | 82.62 | 82.62 | 81.65 | 81.90 | 37,997 | -0.57(-0.69%) |
Apr 02, 2013 | 81.81 | 82.62 | 81.81 | 82.47 | 16,553 | +0.98(+1.20%) |
Apr 01, 2013 | 81.91 | 81.92 | 81.25 | 81.49 | 38,470 | -0.37(-0.45%) |
Mar 28, 2013 | 81.43 | 81.91 | 81.43 | 81.86 | 32,611 | +0.66(+0.81%) |
Mar 27, 2013 | 80.95 | 81.20 | 80.52 | 81.20 | 6,622 | +0.14(+0.18%) |
Mar 26, 2013 | 80.83 | 81.07 | 80.76 | 81.05 | 33,027 | +0.61(+0.76%) |
Mar 25, 2013 | 81.05 | 81.09 | 80.32 | 80.44 | 9,480 | -0.26(-0.33%) |
Mar 22, 2013 | 80.76 | 80.90 | 80.64 | 80.70 | 5,830 | +0.03(+0.04%) |
Mar 21, 2013 | 80.93 | 81.12 | 80.62 | 80.67 | 25,489 | -0.32(-0.40%) |
Mar 20, 2013 | 80.53 | 81.04 | 80.53 | 80.99 | 9,782 | +0.65(+0.80%) |
Mar 19, 2013 | 80.54 | 80.72 | 79.90 | 80.35 | 94,750 | -0.18(-0.22%) |
Mar 18, 2013 | 81.21 | 81.21 | 80.30 | 80.53 | 28,661 | -0.53(-0.65%) |
Mar 15, 2013 | 81.14 | 81.19 | 80.77 | 81.05 | 4,238 | -0.17(-0.21%) |
Mar 14, 2013 | 81.09 | 81.22 | 80.85 | 81.22 | 20,317 | +0.37(+0.45%) |
Mar 13, 2013 | 81.10 | 81.10 | 80.70 | 80.86 | 7,823 | -0.56(-0.69%) |
Mar 12, 2013 | 81.28 | 81.42 | 81.10 | 81.42 | 82,786 | +0.38(+0.47%) |
Mar 11, 2013 | 80.78 | 81.04 | 80.67 | 81.04 | 11,390 | +0.43(+0.53%) |
Mar 08, 2013 | 80.51 | 80.75 | 80.16 | 80.61 | 18,032 | +0.28(+0.35%) |
Mar 07, 2013 | 80.36 | 80.51 | 80.16 | 80.33 | 17,099 | +0.03(+0.04%) |
Mar 06, 2013 | 80.13 | 80.39 | 79.95 | 80.30 | 134,225 | +0.39(+0.49%) |
Mar 05, 2013 | 79.90 | 80.28 | 79.71 | 79.90 | 132,967 | +0.00(+0.00%) |
Mar 04, 2013 | 78.94 | 79.90 | 78.79 | 79.90 | 17,416 | +1.06(+1.35%) |
Mar 01, 2013 | 78.25 | 78.84 | 78.08 | 78.84 | 17,923 | +0.28(+0.36%) |
Feb 28, 2013 | 78.56 | 78.99 | 78.48 | 78.56 | 7,639 | +0.15(+0.20%) |
Feb 27, 2013 | 77.61 | 78.69 | 77.61 | 78.41 | 11,417 | +0.92(+1.19%) |
Feb 26, 2013 | 77.72 | 77.76 | 77.01 | 77.49 | 47,670 | -1.24(-1.58%) |
Feb 22, 2013 | 78.46 | 78.73 | 78.33 | 78.73 | 22,298 | +0.34(+0.43%) |
Feb 21, 2013 | 78.90 | 78.90 | 78.11 | 78.39 | 21,835 | -0.62(-0.79%) |
Feb 20, 2013 | 79.31 | 79.56 | 79.01 | 79.01 | 31,386 | -0.31(-0.39%) |
Feb 19, 2013 | 78.43 | 79.32 | 78.43 | 79.32 | 20,437 | +1.01(+1.29%) |
Feb 15, 2013 | 78.25 | 78.49 | 78.11 | 78.31 | 9,824 | +0.20(+0.25%) |
Feb 14, 2013 | 77.51 | 78.18 | 77.41 | 78.11 | 16,802 | -0.01(-0.01%) |
Feb 13, 2013 | 78.01 | 78.17 | 77.82 | 78.12 | 30,772 | +0.09(+0.11%) |
Feb 12, 2013 | 78.25 | 78.28 | 78.03 | 78.03 | 9,370 | -0.16(-0.21%) |
Feb 11, 2013 | 78.16 | 78.30 | 78.10 | 78.20 | 11,427 | +0.09(+0.12%) |
Feb 08, 2013 | 77.82 | 78.16 | 77.57 | 78.10 | 71,444 | +0.32(+0.42%) |
Feb 07, 2013 | 78.20 | 78.30 | 77.31 | 77.78 | 20,718 | -0.52(-0.66%) |
Feb 06, 2013 | 78.06 | 78.32 | 77.97 | 78.30 | 18,148 | +0.87(+1.12%) |
Feb 04, 2013 | 77.91 | 77.91 | 77.42 | 77.43 | 28,225 | -0.66(-0.85%) |