Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.08 | 77.14 | 75.01 | 76.90 | 1,186,940 | +1.46(+1.94%) |
Apr 29, 2013 | 75.90 | 76.08 | 74.85 | 75.44 | 883,458 | -0.04(-0.05%) |
Apr 26, 2013 | 75.33 | 75.83 | 74.99 | 75.48 | 518,948 | +0.49(+0.65%) |
Apr 25, 2013 | 76.26 | 76.41 | 74.94 | 74.99 | 957,222 | -0.94(-1.24%) |
Apr 24, 2013 | 77.20 | 77.60 | 75.85 | 75.93 | 574,913 | -1.29(-1.67%) |
Apr 23, 2013 | 75.74 | 77.34 | 75.58 | 77.22 | 1,005,852 | +1.92(+2.55%) |
Apr 22, 2013 | 73.77 | 75.49 | 73.16 | 75.30 | 1,035,316 | +1.86(+2.53%) |
Apr 19, 2013 | 72.56 | 73.59 | 70.09 | 73.44 | 934,077 | +1.02(+1.41%) |
Apr 18, 2013 | 74.30 | 74.30 | 72.14 | 72.42 | 660,800 | -1.68(-2.27%) |
Apr 17, 2013 | 74.68 | 74.89 | 73.21 | 74.10 | 636,360 | -0.95(-1.27%) |
Apr 16, 2013 | 74.25 | 75.40 | 73.94 | 75.05 | 691,259 | +1.24(+1.68%) |
Apr 15, 2013 | 76.66 | 76.66 | 73.08 | 73.81 | 842,071 | -3.22(-4.18%) |
Apr 12, 2013 | 77.40 | 77.84 | 76.59 | 77.03 | 517,885 | -0.54(-0.70%) |
Apr 11, 2013 | 78.73 | 78.73 | 77.41 | 77.57 | 538,052 | -0.79(-1.01%) |
Apr 10, 2013 | 77.21 | 78.87 | 77.11 | 78.36 | 882,834 | +1.28(+1.66%) |
Apr 09, 2013 | 76.72 | 77.52 | 76.30 | 77.08 | 616,794 | +0.64(+0.84%) |
Apr 08, 2013 | 75.30 | 76.57 | 75.30 | 76.44 | 480,989 | +1.19(+1.58%) |
Apr 05, 2013 | 76.00 | 76.07 | 74.05 | 75.25 | 1,509,731 | -2.01(-2.60%) |
Apr 04, 2013 | 77.48 | 77.72 | 75.95 | 77.26 | 1,195,578 | -0.01(-0.01%) |
Apr 03, 2013 | 78.00 | 78.37 | 75.92 | 77.27 | 915,449 | -0.56(-0.72%) |
Apr 02, 2013 | 77.52 | 78.13 | 77.05 | 77.83 | 827,022 | +0.59(+0.76%) |
Apr 01, 2013 | 76.73 | 77.91 | 76.54 | 77.24 | 970,060 | +0.57(+0.74%) |
Mar 28, 2013 | 76.11 | 76.73 | 75.41 | 76.67 | 530,439 | +0.62(+0.82%) |
Mar 27, 2013 | 76.50 | 76.50 | 75.37 | 76.05 | 686,440 | -0.64(-0.83%) |
Mar 26, 2013 | 76.13 | 77.46 | 75.75 | 76.69 | 911,207 | +1.23(+1.63%) |
Mar 25, 2013 | 76.01 | 76.88 | 74.57 | 75.46 | 982,113 | -0.36(-0.47%) |
Mar 22, 2013 | 72.55 | 76.00 | 72.19 | 75.82 | 2,079,569 | +3.44(+4.75%) |
Mar 21, 2013 | 69.60 | 72.50 | 69.47 | 72.38 | 1,991,217 | +2.64(+3.79%) |
Mar 20, 2013 | 69.12 | 70.34 | 69.03 | 69.74 | 398,907 | +0.91(+1.32%) |
Mar 19, 2013 | 69.44 | 69.90 | 68.70 | 68.83 | 375,282 | -0.63(-0.91%) |
Mar 18, 2013 | 69.06 | 69.90 | 67.33 | 69.46 | 470,035 | -0.06(-0.09%) |
Mar 15, 2013 | 70.44 | 70.57 | 69.33 | 69.52 | 755,756 | -1.04(-1.47%) |
Mar 14, 2013 | 70.54 | 70.75 | 70.32 | 70.56 | 524,270 | +0.06(+0.09%) |
Mar 13, 2013 | 70.57 | 70.68 | 70.27 | 70.50 | 735,750 | +0.10(+0.14%) |
Mar 12, 2013 | 70.35 | 70.58 | 70.06 | 70.40 | 288,151 | -0.01(-0.01%) |
Mar 11, 2013 | 70.59 | 70.60 | 70.00 | 70.41 | 339,229 | -0.11(-0.16%) |
Mar 08, 2013 | 70.37 | 71.09 | 69.35 | 70.52 | 1,170,795 | +0.64(+0.92%) |
Mar 07, 2013 | 70.50 | 70.84 | 69.87 | 69.88 | 2,095,643 | -2.37(-3.28%) |
Mar 06, 2013 | 72.26 | 72.90 | 71.49 | 72.25 | 918,002 | +0.18(+0.25%) |
Mar 05, 2013 | 71.62 | 72.19 | 71.25 | 72.07 | 745,412 | +0.89(+1.25%) |
Mar 04, 2013 | 70.41 | 72.09 | 70.28 | 71.18 | 679,829 | +0.84(+1.19%) |
Mar 01, 2013 | 69.57 | 70.58 | 69.13 | 70.34 | 587,667 | +0.53(+0.76%) |
Feb 28, 2013 | 68.67 | 70.68 | 68.62 | 69.81 | 871,211 | +1.58(+2.32%) |
Feb 27, 2013 | 67.75 | 68.32 | 67.17 | 68.23 | 529,332 | +0.78(+1.16%) |
Feb 26, 2013 | 67.45 | 67.94 | 67.05 | 67.45 | 588,163 | -0.52(-0.77%) |
Feb 22, 2013 | 68.13 | 68.54 | 67.51 | 67.97 | 575,273 | +0.27(+0.40%) |
Feb 21, 2013 | 68.23 | 68.25 | 66.69 | 67.70 | 501,929 | -0.95(-1.38%) |
Feb 20, 2013 | 69.66 | 70.75 | 68.47 | 68.65 | 499,998 | -0.90(-1.29%) |
Feb 19, 2013 | 68.55 | 69.56 | 68.09 | 69.55 | 708,177 | +1.08(+1.58%) |
Feb 15, 2013 | 66.77 | 68.54 | 66.60 | 68.47 | 677,598 | +1.94(+2.92%) |
Feb 14, 2013 | 65.93 | 66.59 | 65.82 | 66.53 | 587,022 | +0.49(+0.74%) |
Feb 13, 2013 | 66.03 | 66.46 | 65.88 | 66.04 | 340,541 | +0.01(+0.02%) |
Feb 12, 2013 | 66.16 | 66.57 | 65.73 | 66.03 | 574,430 | -0.12(-0.18%) |
Feb 11, 2013 | 66.40 | 66.70 | 64.35 | 66.15 | 1,158,339 | +0.14(+0.21%) |
Feb 08, 2013 | 64.07 | 68.23 | 64.07 | 66.01 | 3,410,116 | +6.46(+10.85%) |
Feb 07, 2013 | 59.98 | 60.24 | 59.34 | 59.55 | 796,289 | -0.35(-0.58%) |
Feb 06, 2013 | 59.86 | 60.40 | 59.72 | 59.90 | 985,261 | +0.12(+0.20%) |
Feb 04, 2013 | 60.00 | 60.22 | 59.63 | 59.78 | 454,309 | -0.25(-0.42%) |