Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 77.80 | 77.82 | 77.21 | 77.56 | 1,787,607 | -0.42(-0.54%) |
Apr 29, 2013 | 78.00 | 78.31 | 77.85 | 77.98 | 1,260,605 | +0.16(+0.20%) |
Apr 26, 2013 | 79.03 | 79.28 | 77.81 | 77.82 | 1,528,755 | -1.46(-1.84%) |
Apr 25, 2013 | 78.46 | 79.57 | 78.27 | 79.28 | 987,920 | +1.18(+1.51%) |
Apr 24, 2013 | 79.01 | 79.09 | 78.09 | 78.10 | 843,917 | -0.72(-0.92%) |
Apr 23, 2013 | 78.49 | 79.25 | 78.09 | 78.83 | 674,592 | +0.56(+0.71%) |
Apr 22, 2013 | 77.78 | 78.53 | 77.64 | 78.27 | 874,700 | +0.49(+0.63%) |
Apr 19, 2013 | 76.99 | 77.94 | 76.90 | 77.77 | 1,960,606 | +0.75(+0.97%) |
Apr 18, 2013 | 77.87 | 77.87 | 76.54 | 77.02 | 1,540,161 | -0.74(-0.95%) |
Apr 17, 2013 | 78.11 | 78.18 | 76.93 | 77.76 | 1,255,854 | -0.72(-0.91%) |
Apr 16, 2013 | 78.35 | 78.54 | 77.67 | 78.48 | 1,556,607 | +0.48(+0.61%) |
Apr 15, 2013 | 79.06 | 79.27 | 78.00 | 78.00 | 1,092,708 | -1.25(-1.58%) |
Apr 12, 2013 | 79.11 | 79.44 | 78.83 | 79.25 | 897,838 | -0.24(-0.30%) |
Apr 11, 2013 | 79.29 | 79.86 | 79.24 | 79.49 | 1,083,656 | +0.20(+0.25%) |
Apr 10, 2013 | 79.15 | 79.62 | 78.97 | 79.29 | 1,164,198 | +0.30(+0.39%) |
Apr 09, 2013 | 78.84 | 79.30 | 78.37 | 78.99 | 1,408,564 | +0.48(+0.61%) |
Apr 08, 2013 | 78.84 | 78.95 | 78.35 | 78.51 | 1,227,353 | -0.53(-0.68%) |
Apr 05, 2013 | 78.63 | 79.40 | 78.29 | 79.05 | 1,326,730 | -0.37(-0.47%) |
Apr 04, 2013 | 79.41 | 79.77 | 79.29 | 79.42 | 1,709,417 | +0.12(+0.16%) |
Apr 03, 2013 | 79.63 | 79.89 | 78.93 | 79.29 | 2,136,265 | -0.14(-0.18%) |
Apr 02, 2013 | 79.06 | 79.72 | 78.91 | 79.43 | 1,886,043 | +0.72(+0.91%) |
Apr 01, 2013 | 78.67 | 79.15 | 78.41 | 78.72 | 822,214 | +0.08(+0.10%) |
Mar 28, 2013 | 78.50 | 78.73 | 77.98 | 78.64 | 1,214,325 | +0.37(+0.47%) |
Mar 27, 2013 | 77.07 | 78.30 | 76.56 | 78.27 | 1,685,737 | +1.03(+1.33%) |
Mar 26, 2013 | 76.37 | 77.26 | 76.01 | 77.24 | 935,644 | +1.22(+1.60%) |
Mar 25, 2013 | 76.52 | 76.67 | 75.58 | 76.02 | 979,352 | -0.24(-0.31%) |
Mar 22, 2013 | 75.82 | 76.31 | 75.59 | 76.26 | 993,022 | +0.65(+0.86%) |
Mar 21, 2013 | 76.11 | 76.49 | 75.49 | 75.61 | 1,245,769 | -0.87(-1.14%) |
Mar 20, 2013 | 75.85 | 76.60 | 75.71 | 76.48 | 1,204,753 | +1.03(+1.36%) |
Mar 19, 2013 | 75.72 | 75.73 | 75.06 | 75.45 | 1,308,930 | -0.09(-0.12%) |
Mar 18, 2013 | 75.49 | 75.75 | 75.12 | 75.54 | 1,129,499 | -0.37(-0.49%) |
Mar 15, 2013 | 76.07 | 76.16 | 75.42 | 75.91 | 2,682,866 | -0.16(-0.22%) |
Mar 14, 2013 | 74.92 | 76.09 | 74.61 | 76.08 | 2,568,127 | +1.18(+1.57%) |
Mar 13, 2013 | 74.01 | 74.90 | 73.74 | 74.90 | 1,882,657 | +0.76(+1.03%) |
Mar 12, 2013 | 73.52 | 74.16 | 73.19 | 74.14 | 1,180,566 | +0.44(+0.59%) |
Mar 11, 2013 | 73.02 | 73.82 | 72.71 | 73.70 | 1,176,824 | +0.63(+0.87%) |
Mar 08, 2013 | 72.75 | 73.11 | 72.36 | 73.07 | 1,206,293 | +0.49(+0.68%) |
Mar 07, 2013 | 72.48 | 72.97 | 72.27 | 72.57 | 1,326,910 | +0.10(+0.14%) |
Mar 06, 2013 | 72.96 | 73.16 | 72.41 | 72.48 | 1,329,045 | -0.47(-0.65%) |
Mar 05, 2013 | 72.71 | 73.04 | 72.71 | 72.95 | 1,270,224 | +0.43(+0.60%) |
Mar 04, 2013 | 72.38 | 72.52 | 71.60 | 72.52 | 1,522,346 | -0.07(-0.10%) |
Mar 01, 2013 | 71.98 | 72.61 | 71.74 | 72.59 | 1,378,917 | +0.56(+0.78%) |
Feb 28, 2013 | 72.20 | 72.45 | 71.94 | 72.02 | 1,571,902 | -0.09(-0.12%) |
Feb 27, 2013 | 71.13 | 72.25 | 70.84 | 72.11 | 1,286,780 | +1.07(+1.51%) |
Feb 26, 2013 | 71.38 | 71.78 | 70.65 | 71.04 | 1,357,141 | +0.01(+0.01%) |
Feb 25, 2013 | 72.13 | 72.44 | 71.04 | 71.04 | 1,390,683 | -0.87(-1.21%) |
Feb 22, 2013 | 71.14 | 72.07 | 70.87 | 71.90 | 1,395,704 | +0.88(+1.24%) |
Feb 21, 2013 | 71.48 | 71.66 | 70.68 | 71.02 | 1,619,774 | -0.48(-0.67%) |
Feb 20, 2013 | 72.28 | 72.43 | 71.41 | 71.50 | 1,733,204 | -0.94(-1.30%) |
Feb 19, 2013 | 72.35 | 72.60 | 72.08 | 72.44 | 1,453,166 | +0.07(+0.09%) |
Feb 15, 2013 | 72.31 | 72.52 | 72.01 | 72.38 | 1,344,113 | +0.08(+0.11%) |
Feb 14, 2013 | 72.24 | 72.31 | 71.66 | 72.29 | 1,493,004 | -0.07(-0.09%) |
Feb 13, 2013 | 72.70 | 72.92 | 72.17 | 72.36 | 1,338,841 | -0.07(-0.09%) |
Feb 12, 2013 | 72.18 | 72.75 | 72.16 | 72.43 | 1,196,137 | +0.20(+0.27%) |
Feb 11, 2013 | 71.82 | 72.27 | 71.80 | 72.23 | 1,117,561 | +0.05(+0.07%) |
Feb 08, 2013 | 71.94 | 72.52 | 71.81 | 72.18 | 1,748,173 | +0.29(+0.40%) |
Feb 07, 2013 | 71.89 | 71.98 | 71.21 | 71.89 | 2,259,347 | +0.02(+0.02%) |
Feb 06, 2013 | 71.53 | 71.96 | 71.26 | 71.88 | 2,187,615 | +2.22(+3.19%) |
Feb 04, 2013 | 69.28 | 70.25 | 69.14 | 69.65 | 2,493,219 | +0.01(+0.01%) |