Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 72.03 | 72.14 | 71.48 | 72.13 | 25,955 | +0.44(+0.61%) |
Apr 29, 2013 | 71.70 | 72.40 | 71.67 | 71.69 | 25,316 | +0.51(+0.72%) |
Apr 26, 2013 | 70.98 | 71.31 | 70.91 | 71.18 | 9,517 | +0.10(+0.14%) |
Apr 25, 2013 | 70.97 | 71.26 | 70.81 | 71.08 | 34,932 | +0.49(+0.69%) |
Apr 24, 2013 | 70.79 | 70.85 | 70.51 | 70.59 | 21,076 | +0.38(+0.54%) |
Apr 23, 2013 | 69.88 | 70.38 | 69.88 | 70.22 | 16,708 | +0.71(+1.02%) |
Apr 22, 2013 | 70.15 | 70.15 | 68.97 | 69.51 | 32,251 | -0.45(-0.64%) |
Apr 19, 2013 | 69.32 | 70.01 | 69.32 | 69.96 | 21,184 | +0.64(+0.93%) |
Apr 18, 2013 | 69.94 | 69.94 | 68.96 | 69.32 | 57,941 | -1.27(-1.80%) |
Apr 17, 2013 | 71.18 | 71.27 | 70.24 | 70.59 | 47,333 | -0.97(-1.36%) |
Apr 16, 2013 | 70.61 | 71.58 | 70.16 | 71.56 | 115,196 | +1.28(+1.83%) |
Apr 15, 2013 | 71.82 | 72.01 | 70.26 | 70.28 | 25,987 | -1.92(-2.65%) |
Apr 12, 2013 | 72.42 | 72.42 | 71.89 | 72.20 | 14,105 | -0.32(-0.44%) |
Apr 11, 2013 | 71.81 | 72.53 | 71.81 | 72.52 | 28,387 | +0.74(+1.03%) |
Apr 10, 2013 | 71.58 | 71.89 | 71.40 | 71.78 | 28,460 | +0.21(+0.29%) |
Apr 09, 2013 | 71.48 | 71.97 | 71.41 | 71.56 | 16,019 | +0.22(+0.31%) |
Apr 08, 2013 | 70.79 | 71.37 | 70.55 | 71.34 | 19,409 | +0.18(+0.26%) |
Apr 05, 2013 | 70.94 | 71.32 | 70.86 | 71.16 | 41,745 | -0.41(-0.58%) |
Apr 04, 2013 | 71.53 | 72.05 | 71.18 | 71.57 | 38,852 | +0.09(+0.13%) |
Apr 03, 2013 | 72.65 | 72.65 | 71.34 | 71.48 | 46,638 | -1.06(-1.46%) |
Apr 02, 2013 | 72.63 | 73.56 | 72.34 | 72.55 | 106,168 | +1.38(+1.95%) |
Apr 01, 2013 | 70.45 | 71.51 | 69.88 | 71.16 | 19,606 | +0.88(+1.25%) |
Mar 28, 2013 | 70.13 | 70.32 | 70.02 | 70.28 | 59,650 | +0.28(+0.40%) |
Mar 27, 2013 | 69.47 | 70.08 | 69.40 | 70.00 | 19,867 | +0.37(+0.53%) |
Mar 26, 2013 | 69.04 | 69.70 | 69.04 | 69.63 | 24,213 | +0.73(+1.05%) |
Mar 25, 2013 | 69.04 | 69.34 | 68.83 | 68.91 | 17,242 | +0.08(+0.12%) |
Mar 22, 2013 | 69.06 | 69.16 | 68.61 | 68.82 | 3,575 | -0.13(-0.19%) |
Mar 21, 2013 | 69.18 | 69.34 | 68.78 | 68.95 | 58,563 | -0.37(-0.53%) |
Mar 20, 2013 | 69.59 | 69.64 | 69.16 | 69.32 | 7,779 | +0.11(+0.17%) |
Mar 19, 2013 | 69.22 | 69.55 | 69.00 | 69.21 | 18,531 | +0.10(+0.14%) |
Mar 18, 2013 | 68.88 | 69.47 | 68.83 | 69.11 | 16,555 | -0.34(-0.49%) |
Mar 15, 2013 | 69.45 | 69.60 | 69.27 | 69.45 | 5,664 | +0.08(+0.12%) |
Mar 14, 2013 | 69.36 | 69.40 | 69.09 | 69.37 | 24,273 | +0.21(+0.30%) |
Mar 13, 2013 | 69.05 | 69.24 | 68.93 | 69.16 | 31,998 | +0.17(+0.25%) |
Mar 12, 2013 | 68.61 | 69.03 | 68.55 | 68.98 | 10,814 | +0.38(+0.56%) |
Mar 11, 2013 | 68.38 | 68.71 | 68.38 | 68.60 | 23,134 | +0.38(+0.56%) |
Mar 08, 2013 | 67.91 | 68.30 | 67.86 | 68.21 | 15,983 | +0.43(+0.64%) |
Mar 07, 2013 | 67.73 | 67.97 | 67.61 | 67.78 | 9,712 | +0.31(+0.46%) |
Mar 06, 2013 | 67.47 | 67.65 | 67.41 | 67.47 | 20,863 | +0.20(+0.30%) |
Mar 05, 2013 | 66.93 | 67.39 | 66.88 | 67.27 | 84,471 | +0.62(+0.93%) |
Mar 04, 2013 | 66.62 | 66.75 | 66.39 | 66.64 | 102,524 | -0.06(-0.10%) |
Mar 01, 2013 | 66.46 | 66.93 | 65.79 | 66.71 | 47,206 | +0.19(+0.29%) |
Feb 28, 2013 | 66.48 | 66.90 | 66.34 | 66.52 | 9,275 | +0.06(+0.10%) |
Feb 27, 2013 | 65.54 | 66.54 | 65.51 | 66.45 | 10,134 | +0.82(+1.26%) |
Feb 26, 2013 | 65.73 | 65.74 | 64.96 | 65.63 | 109,108 | -1.04(-1.57%) |
Feb 22, 2013 | 67.18 | 67.18 | 66.51 | 66.67 | 12,384 | -0.25(-0.37%) |
Feb 21, 2013 | 67.38 | 67.38 | 66.55 | 66.92 | 27,992 | -0.33(-0.49%) |
Feb 20, 2013 | 68.14 | 68.14 | 67.25 | 67.25 | 32,415 | -0.93(-1.36%) |
Feb 19, 2013 | 67.09 | 68.20 | 66.82 | 68.17 | 58,707 | +0.02(+0.03%) |
Feb 15, 2013 | 68.25 | 68.48 | 68.02 | 68.16 | 23,364 | -0.01(-0.01%) |
Feb 14, 2013 | 68.02 | 68.40 | 68.00 | 68.17 | 13,671 | -0.04(-0.05%) |
Feb 13, 2013 | 67.94 | 68.20 | 67.80 | 68.20 | 9,080 | +0.30(+0.43%) |
Feb 12, 2013 | 68.35 | 68.35 | 67.84 | 67.91 | 80,428 | -0.29(-0.42%) |
Feb 11, 2013 | 68.72 | 68.72 | 68.06 | 68.19 | 92,661 | -0.53(-0.77%) |
Feb 08, 2013 | 68.35 | 68.94 | 68.23 | 68.72 | 21,836 | +0.64(+0.94%) |
Feb 07, 2013 | 68.06 | 68.09 | 67.61 | 68.08 | 13,230 | +0.12(+0.17%) |
Feb 06, 2013 | 67.68 | 67.98 | 67.68 | 67.97 | 22,357 | +1.25(+1.87%) |
Feb 04, 2013 | 66.97 | 67.57 | 66.70 | 66.72 | 13,728 | -0.55(-0.82%) |