Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 73.53 | 74.99 | 73.39 | 74.92 | 2,140,115 | +1.21(+1.65%) |
Apr 29, 2013 | 73.35 | 73.74 | 72.91 | 73.71 | 1,727,514 | +0.27(+0.37%) |
Apr 26, 2013 | 74.13 | 74.13 | 73.37 | 73.43 | 719,672 | -0.70(-0.94%) |
Apr 25, 2013 | 73.95 | 74.62 | 73.80 | 74.13 | 839,947 | +0.39(+0.53%) |
Apr 24, 2013 | 74.52 | 74.56 | 73.74 | 73.74 | 826,452 | -0.44(-0.60%) |
Apr 23, 2013 | 73.72 | 74.48 | 73.49 | 74.18 | 1,493,249 | +0.68(+0.93%) |
Apr 22, 2013 | 72.73 | 73.84 | 72.54 | 73.50 | 1,372,124 | +0.70(+0.96%) |
Apr 19, 2013 | 72.26 | 73.17 | 72.23 | 72.80 | 1,373,887 | +0.80(+1.11%) |
Apr 18, 2013 | 72.31 | 72.49 | 71.57 | 72.01 | 1,128,274 | -0.20(-0.28%) |
Apr 17, 2013 | 72.02 | 72.49 | 71.09 | 72.21 | 1,071,572 | -0.32(-0.44%) |
Apr 16, 2013 | 72.01 | 72.71 | 71.84 | 72.53 | 1,520,377 | +1.23(+1.73%) |
Apr 15, 2013 | 72.60 | 72.95 | 71.30 | 71.30 | 1,478,899 | -1.50(-2.06%) |
Apr 12, 2013 | 73.27 | 73.29 | 72.37 | 72.79 | 727,703 | -0.66(-0.90%) |
Apr 11, 2013 | 72.87 | 73.70 | 72.73 | 73.46 | 1,894,780 | +0.58(+0.80%) |
Apr 10, 2013 | 71.71 | 72.89 | 71.43 | 72.87 | 1,015,869 | +1.54(+2.16%) |
Apr 09, 2013 | 71.38 | 71.91 | 70.84 | 71.33 | 1,377,227 | +0.47(+0.66%) |
Apr 08, 2013 | 70.10 | 70.86 | 69.87 | 70.86 | 799,034 | +0.62(+0.88%) |
Apr 05, 2013 | 69.94 | 70.37 | 69.71 | 70.25 | 993,753 | -0.45(-0.64%) |
Apr 04, 2013 | 70.63 | 70.93 | 70.19 | 70.70 | 1,277,431 | +0.26(+0.36%) |
Apr 03, 2013 | 70.98 | 71.08 | 69.90 | 70.44 | 1,244,818 | -0.57(-0.80%) |
Apr 02, 2013 | 70.74 | 71.12 | 70.50 | 71.01 | 803,380 | +0.62(+0.88%) |
Apr 01, 2013 | 70.83 | 71.06 | 70.20 | 70.39 | 826,762 | -0.60(-0.85%) |
Mar 28, 2013 | 69.65 | 71.14 | 69.65 | 70.99 | 1,473,320 | +1.63(+2.35%) |
Mar 27, 2013 | 69.23 | 69.82 | 68.91 | 69.36 | 1,708,897 | -0.48(-0.68%) |
Mar 26, 2013 | 70.88 | 71.02 | 69.62 | 69.84 | 1,209,622 | -0.75(-1.07%) |
Mar 25, 2013 | 70.61 | 71.44 | 70.20 | 70.59 | 1,289,435 | +0.23(+0.33%) |
Mar 22, 2013 | 69.94 | 70.66 | 69.68 | 70.36 | 991,280 | +0.55(+0.79%) |
Mar 21, 2013 | 69.73 | 70.22 | 69.35 | 69.81 | 741,246 | -0.47(-0.67%) |
Mar 20, 2013 | 70.48 | 70.83 | 70.09 | 70.28 | 820,579 | +0.17(+0.24%) |
Mar 19, 2013 | 69.88 | 70.26 | 69.33 | 70.11 | 1,010,506 | +0.36(+0.52%) |
Mar 18, 2013 | 69.92 | 70.09 | 69.62 | 69.75 | 990,591 | -0.76(-1.08%) |
Mar 15, 2013 | 70.55 | 70.79 | 70.25 | 70.51 | 1,917,345 | -0.28(-0.40%) |
Mar 14, 2013 | 71.09 | 71.11 | 70.39 | 70.79 | 1,230,374 | +0.01(+0.01%) |
Mar 13, 2013 | 70.35 | 70.95 | 70.11 | 70.78 | 1,509,400 | +0.44(+0.63%) |
Mar 12, 2013 | 69.70 | 70.38 | 69.70 | 70.34 | 1,148,596 | +0.57(+0.81%) |
Mar 11, 2013 | 69.20 | 69.88 | 69.09 | 69.78 | 945,670 | +0.59(+0.86%) |
Mar 08, 2013 | 69.09 | 69.41 | 68.79 | 69.18 | 791,341 | +0.19(+0.27%) |
Mar 07, 2013 | 68.93 | 69.24 | 68.60 | 69.00 | 1,248,475 | +0.23(+0.33%) |
Mar 06, 2013 | 68.70 | 69.09 | 68.45 | 68.77 | 1,096,320 | +0.35(+0.50%) |
Mar 05, 2013 | 68.78 | 69.06 | 68.30 | 68.42 | 979,003 | -0.04(-0.05%) |
Mar 04, 2013 | 67.68 | 68.46 | 67.46 | 68.46 | 831,800 | +0.49(+0.72%) |
Mar 01, 2013 | 67.48 | 68.24 | 66.84 | 67.97 | 1,651,584 | +0.40(+0.59%) |
Feb 28, 2013 | 68.22 | 68.31 | 67.54 | 67.57 | 2,550,813 | -0.67(-0.98%) |
Feb 27, 2013 | 67.16 | 68.66 | 67.07 | 68.24 | 1,961,947 | +1.30(+1.94%) |
Feb 26, 2013 | 63.83 | 67.07 | 63.58 | 66.94 | 2,019,216 | +2.68(+4.18%) |
Feb 25, 2013 | 66.20 | 66.52 | 64.25 | 64.26 | 1,635,092 | -1.68(-2.54%) |
Feb 22, 2013 | 65.65 | 66.16 | 65.56 | 65.94 | 1,186,009 | +0.64(+0.97%) |
Feb 21, 2013 | 65.77 | 65.77 | 64.98 | 65.30 | 1,406,901 | -0.73(-1.11%) |
Feb 20, 2013 | 66.80 | 67.06 | 65.94 | 66.04 | 1,399,840 | -0.78(-1.16%) |
Feb 19, 2013 | 66.40 | 66.88 | 66.03 | 66.81 | 1,102,231 | +0.42(+0.64%) |
Feb 15, 2013 | 66.39 | 67.00 | 66.17 | 66.39 | 2,260,925 | +0.34(+0.52%) |
Feb 14, 2013 | 65.73 | 66.33 | 65.55 | 66.04 | 1,195,368 | +0.13(+0.20%) |
Feb 13, 2013 | 65.93 | 66.08 | 65.42 | 65.91 | 783,150 | +0.19(+0.28%) |
Feb 12, 2013 | 65.28 | 65.75 | 65.22 | 65.73 | 807,548 | +0.35(+0.54%) |
Feb 11, 2013 | 65.50 | 65.80 | 65.13 | 65.37 | 691,139 | -0.30(-0.46%) |
Feb 08, 2013 | 64.84 | 65.74 | 64.82 | 65.67 | 861,643 | +0.85(+1.31%) |
Feb 07, 2013 | 65.16 | 65.28 | 64.24 | 64.83 | 957,650 | -0.55(-0.84%) |
Feb 06, 2013 | 65.34 | 65.66 | 65.05 | 65.37 | 960,207 | +0.69(+1.06%) |
Feb 04, 2013 | 64.88 | 64.98 | 64.37 | 64.68 | 2,286,664 | -0.52(-0.80%) |