Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.36 | 84.58 | 83.83 | 84.39 | 455,744 | -0.20(-0.23%) |
Apr 29, 2013 | 84.39 | 84.90 | 84.25 | 84.59 | 293,126 | +0.27(+0.32%) |
Apr 26, 2013 | 84.53 | 84.46 | 84.07 | 84.32 | 805,895 | -0.14(-0.17%) |
Apr 25, 2013 | 84.22 | 84.53 | 83.67 | 84.46 | 388,646 | +0.06(+0.07%) |
Apr 24, 2013 | 82.55 | 84.57 | 82.55 | 84.40 | 773,935 | +1.76(+2.13%) |
Apr 23, 2013 | 82.40 | 82.69 | 81.75 | 82.64 | 509,607 | +1.38(+1.69%) |
Apr 22, 2013 | 81.24 | 81.46 | 80.41 | 81.26 | 410,743 | -0.13(-0.17%) |
Apr 19, 2013 | 80.57 | 81.40 | 80.21 | 81.40 | 492,211 | +1.13(+1.41%) |
Apr 18, 2013 | 80.19 | 80.36 | 79.80 | 80.26 | 348,097 | +0.13(+0.16%) |
Apr 17, 2013 | 80.00 | 80.45 | 79.82 | 80.14 | 565,730 | +0.11(+0.13%) |
Apr 16, 2013 | 79.66 | 80.38 | 79.42 | 80.03 | 568,726 | +0.60(+0.76%) |
Apr 15, 2013 | 81.76 | 81.76 | 79.37 | 79.43 | 699,958 | -2.35(-2.88%) |
Apr 12, 2013 | 81.79 | 82.20 | 81.41 | 81.78 | 282,607 | +0.09(+0.11%) |
Apr 11, 2013 | 81.52 | 82.16 | 81.45 | 81.69 | 413,724 | +0.17(+0.21%) |
Apr 10, 2013 | 81.92 | 82.02 | 81.26 | 81.52 | 500,278 | -0.14(-0.18%) |
Apr 09, 2013 | 81.81 | 82.15 | 81.35 | 81.67 | 545,633 | -0.02(-0.02%) |
Apr 08, 2013 | 81.17 | 81.68 | 80.94 | 81.68 | 312,807 | +0.58(+0.71%) |
Apr 05, 2013 | 81.74 | 81.74 | 80.60 | 81.11 | 373,223 | -0.76(-0.93%) |
Apr 04, 2013 | 82.20 | 82.55 | 81.60 | 81.87 | 340,995 | -0.22(-0.26%) |
Apr 03, 2013 | 82.52 | 82.53 | 81.82 | 82.09 | 551,888 | -0.28(-0.34%) |
Apr 02, 2013 | 83.01 | 83.38 | 81.74 | 82.37 | 614,554 | -0.34(-0.41%) |
Apr 01, 2013 | 82.65 | 83.11 | 82.37 | 82.71 | 259,190 | +0.03(+0.03%) |
Mar 28, 2013 | 81.82 | 82.72 | 81.82 | 82.68 | 495,271 | +0.81(+0.99%) |
Mar 27, 2013 | 80.77 | 82.27 | 80.09 | 81.87 | 498,751 | +0.48(+0.59%) |
Mar 26, 2013 | 81.89 | 82.56 | 81.30 | 81.40 | 589,488 | -0.22(-0.26%) |
Mar 25, 2013 | 80.99 | 81.88 | 79.28 | 81.61 | 529,393 | -0.30(-0.36%) |
Mar 22, 2013 | 82.68 | 82.69 | 81.76 | 81.91 | 836,313 | -0.31(-0.38%) |
Mar 21, 2013 | 82.48 | 82.90 | 82.05 | 82.22 | 440,088 | -0.27(-0.33%) |
Mar 20, 2013 | 82.47 | 82.65 | 81.97 | 82.49 | 428,571 | +0.17(+0.21%) |
Mar 19, 2013 | 81.57 | 82.51 | 81.49 | 82.32 | 515,501 | +0.75(+0.91%) |
Mar 18, 2013 | 81.21 | 81.79 | 81.18 | 81.58 | 265,058 | -0.23(-0.29%) |
Mar 15, 2013 | 81.44 | 81.88 | 81.19 | 81.81 | 333,013 | +0.24(+0.30%) |
Mar 14, 2013 | 80.95 | 81.63 | 80.90 | 81.57 | 303,968 | +0.64(+0.79%) |
Mar 13, 2013 | 80.23 | 80.94 | 80.20 | 80.93 | 314,379 | +0.48(+0.59%) |
Mar 12, 2013 | 80.25 | 80.57 | 79.75 | 80.45 | 519,386 | +0.30(+0.37%) |
Mar 11, 2013 | 80.47 | 80.62 | 79.82 | 80.16 | 496,095 | -0.15(-0.19%) |
Mar 08, 2013 | 80.02 | 80.31 | 79.63 | 80.31 | 390,446 | +0.60(+0.75%) |
Mar 07, 2013 | 79.52 | 79.92 | 79.46 | 79.71 | 328,748 | +0.30(+0.38%) |
Mar 06, 2013 | 79.44 | 79.78 | 78.92 | 79.40 | 236,708 | +0.03(+0.03%) |
Mar 05, 2013 | 78.71 | 79.83 | 78.58 | 79.38 | 400,917 | +0.79(+1.00%) |
Mar 04, 2013 | 77.98 | 78.68 | 77.86 | 78.59 | 466,017 | +0.16(+0.21%) |
Mar 01, 2013 | 78.12 | 78.45 | 77.61 | 78.43 | 576,343 | +0.08(+0.10%) |
Feb 28, 2013 | 77.95 | 78.52 | 77.86 | 78.35 | 562,543 | +0.22(+0.28%) |
Feb 27, 2013 | 76.53 | 78.20 | 76.36 | 78.13 | 649,195 | +1.41(+1.83%) |
Feb 26, 2013 | 76.74 | 76.84 | 76.29 | 76.72 | 455,137 | +0.35(+0.46%) |
Feb 25, 2013 | 77.12 | 77.42 | 76.37 | 76.38 | 597,740 | -0.73(-0.95%) |
Feb 22, 2013 | 76.30 | 77.12 | 75.96 | 77.11 | 681,841 | +1.28(+1.69%) |
Feb 21, 2013 | 75.27 | 76.04 | 75.27 | 75.83 | 636,747 | +0.36(+0.47%) |
Feb 20, 2013 | 76.03 | 76.20 | 75.47 | 75.47 | 303,620 | -0.54(-0.71%) |
Feb 19, 2013 | 75.91 | 76.29 | 75.81 | 76.01 | 367,834 | +0.27(+0.35%) |
Feb 15, 2013 | 75.41 | 75.99 | 75.38 | 75.74 | 431,117 | +0.45(+0.60%) |
Feb 14, 2013 | 75.85 | 75.94 | 75.05 | 75.29 | 363,220 | -0.40(-0.53%) |
Feb 13, 2013 | 76.25 | 76.47 | 75.54 | 75.69 | 380,567 | -0.44(-0.58%) |
Feb 12, 2013 | 75.56 | 76.19 | 75.32 | 76.13 | 516,123 | +0.73(+0.96%) |
Feb 11, 2013 | 75.69 | 75.99 | 75.10 | 75.41 | 954,714 | -0.65(-0.85%) |
Feb 08, 2013 | 75.62 | 76.20 | 75.30 | 76.05 | 475,699 | +0.52(+0.69%) |
Feb 07, 2013 | 78.13 | 78.29 | 75.09 | 75.53 | 1,172,664 | -0.97(-1.26%) |
Feb 06, 2013 | 76.22 | 76.72 | 76.22 | 76.50 | 420,191 | +0.27(+0.35%) |
Feb 04, 2013 | 76.53 | 76.69 | 75.65 | 76.23 | 413,079 | -0.68(-0.89%) |