Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 71.46 | 71.90 | 71.02 | 71.89 | 116,663 | +0.28(+0.39%) |
Apr 29, 2013 | 71.12 | 71.71 | 70.72 | 71.62 | 308,551 | +0.84(+1.19%) |
Apr 26, 2013 | 71.68 | 71.74 | 70.51 | 70.77 | 48,230 | -0.97(-1.35%) |
Apr 25, 2013 | 71.69 | 72.29 | 71.49 | 71.74 | 48,347 | +0.55(+0.78%) |
Apr 24, 2013 | 70.16 | 71.28 | 70.16 | 71.19 | 54,286 | +1.13(+1.61%) |
Apr 23, 2013 | 69.53 | 70.07 | 69.37 | 70.06 | 67,422 | +0.68(+0.98%) |
Apr 22, 2013 | 68.99 | 69.61 | 68.32 | 69.38 | 88,954 | +0.58(+0.85%) |
Apr 19, 2013 | 68.38 | 68.79 | 68.16 | 68.79 | 72,019 | +0.87(+1.28%) |
Apr 18, 2013 | 68.35 | 68.50 | 67.53 | 67.93 | 71,853 | -0.22(-0.32%) |
Apr 17, 2013 | 68.67 | 68.67 | 67.78 | 68.15 | 128,440 | -1.14(-1.64%) |
Apr 16, 2013 | 68.71 | 69.28 | 68.71 | 69.28 | 121,227 | +1.38(+2.03%) |
Apr 15, 2013 | 70.10 | 70.10 | 67.85 | 67.90 | 82,149 | -2.88(-4.07%) |
Apr 12, 2013 | 71.37 | 71.55 | 70.43 | 70.78 | 109,807 | -0.86(-1.20%) |
Apr 11, 2013 | 71.22 | 72.05 | 71.22 | 71.64 | 66,126 | +0.22(+0.31%) |
Apr 10, 2013 | 70.92 | 71.45 | 70.86 | 71.42 | 231,441 | +0.56(+0.79%) |
Apr 09, 2013 | 70.40 | 71.19 | 70.39 | 70.86 | 46,053 | +0.67(+0.95%) |
Apr 08, 2013 | 69.74 | 70.22 | 69.67 | 70.20 | 43,871 | +0.22(+0.31%) |
Apr 05, 2013 | 69.40 | 69.99 | 69.21 | 69.98 | 101,249 | -0.17(-0.24%) |
Apr 04, 2013 | 69.64 | 70.40 | 69.64 | 70.15 | 92,928 | +0.48(+0.69%) |
Apr 03, 2013 | 70.52 | 70.60 | 69.25 | 69.67 | 66,710 | -0.75(-1.06%) |
Apr 02, 2013 | 71.34 | 71.35 | 70.29 | 70.42 | 110,926 | -0.67(-0.95%) |
Apr 01, 2013 | 72.10 | 72.11 | 70.95 | 71.09 | 708,545 | -0.93(-1.28%) |
Mar 28, 2013 | 71.59 | 72.07 | 71.49 | 72.02 | 36,343 | +0.35(+0.49%) |
Mar 27, 2013 | 71.26 | 71.67 | 70.95 | 71.67 | 44,623 | +0.01(+0.01%) |
Mar 26, 2013 | 71.50 | 71.69 | 71.30 | 71.66 | 80,468 | +0.41(+0.58%) |
Mar 25, 2013 | 71.97 | 71.97 | 70.91 | 71.25 | 48,196 | -0.44(-0.61%) |
Mar 22, 2013 | 71.99 | 72.01 | 71.53 | 71.68 | 58,842 | -0.07(-0.09%) |
Mar 21, 2013 | 72.48 | 72.48 | 71.71 | 71.75 | 66,196 | -1.04(-1.43%) |
Mar 20, 2013 | 72.37 | 72.89 | 72.37 | 72.79 | 110,125 | +0.56(+0.78%) |
Mar 19, 2013 | 72.63 | 72.63 | 71.55 | 72.23 | 47,023 | -0.24(-0.34%) |
Mar 18, 2013 | 72.39 | 72.72 | 71.59 | 72.47 | 88,881 | -0.47(-0.65%) |
Mar 15, 2013 | 72.89 | 73.08 | 72.74 | 72.94 | 65,490 | +0.02(+0.03%) |
Mar 14, 2013 | 72.54 | 72.93 | 72.47 | 72.92 | 47,115 | +0.49(+0.67%) |
Mar 13, 2013 | 72.63 | 72.63 | 72.20 | 72.43 | 33,920 | -0.17(-0.23%) |
Mar 12, 2013 | 72.49 | 72.95 | 72.40 | 72.60 | 68,677 | +0.11(+0.16%) |
Mar 11, 2013 | 72.27 | 72.58 | 71.88 | 72.49 | 58,165 | +0.30(+0.42%) |
Mar 08, 2013 | 71.89 | 72.26 | 71.78 | 72.19 | 53,984 | +0.67(+0.94%) |
Mar 07, 2013 | 71.42 | 71.67 | 71.42 | 71.51 | 49,485 | +0.23(+0.32%) |
Mar 06, 2013 | 70.99 | 71.46 | 70.97 | 71.29 | 42,759 | +0.69(+0.98%) |
Mar 05, 2013 | 70.60 | 71.12 | 70.52 | 70.60 | 57,349 | +0.42(+0.60%) |
Mar 04, 2013 | 69.92 | 70.17 | 69.50 | 70.17 | 125,813 | +0.19(+0.28%) |
Mar 01, 2013 | 69.57 | 70.24 | 69.19 | 69.98 | 57,418 | -0.09(-0.13%) |
Feb 28, 2013 | 70.19 | 70.50 | 70.06 | 70.07 | 83,681 | +0.02(+0.02%) |
Feb 27, 2013 | 68.83 | 70.23 | 68.83 | 70.05 | 49,915 | +1.19(+1.73%) |
Feb 26, 2013 | 68.64 | 68.90 | 68.19 | 68.86 | 604,562 | +0.64(+0.94%) |
Feb 25, 2013 | 70.15 | 70.16 | 68.22 | 68.22 | 64,512 | -1.62(-2.31%) |
Feb 22, 2013 | 69.29 | 69.85 | 69.22 | 69.83 | 36,723 | +0.94(+1.37%) |
Feb 21, 2013 | 69.14 | 69.31 | 68.40 | 68.89 | 108,544 | -0.59(-0.85%) |
Feb 20, 2013 | 71.53 | 71.53 | 69.41 | 69.48 | 111,099 | -2.22(-3.09%) |
Feb 19, 2013 | 71.99 | 72.20 | 71.61 | 71.70 | 60,692 | -0.15(-0.21%) |
Feb 15, 2013 | 72.04 | 72.15 | 71.63 | 71.85 | 48,535 | -0.08(-0.11%) |
Feb 14, 2013 | 71.89 | 72.02 | 71.63 | 71.94 | 39,916 | -0.08(-0.11%) |
Feb 13, 2013 | 71.83 | 72.15 | 71.83 | 72.02 | 203,573 | +0.20(+0.28%) |
Feb 12, 2013 | 71.68 | 71.83 | 71.42 | 71.81 | 119,574 | +0.13(+0.18%) |
Feb 11, 2013 | 71.77 | 71.77 | 71.48 | 71.68 | 49,725 | -0.09(-0.12%) |
Feb 08, 2013 | 71.39 | 71.81 | 71.39 | 71.77 | 114,276 | +0.40(+0.56%) |
Feb 07, 2013 | 71.75 | 71.75 | 70.82 | 71.38 | 55,330 | -0.33(-0.46%) |
Feb 06, 2013 | 71.28 | 71.82 | 71.02 | 71.71 | 65,822 | +0.58(+0.82%) |
Feb 04, 2013 | 71.49 | 71.49 | 71.08 | 71.12 | 120,204 | -0.74(-1.03%) |