Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.73 | 75.80 | 75.21 | 75.64 | 5,681,928 | -0.03(-0.04%) |
Apr 29, 2013 | 75.21 | 75.92 | 74.90 | 75.67 | 4,615,734 | +0.96(+1.28%) |
Apr 26, 2013 | 74.67 | 74.79 | 74.35 | 74.71 | 4,204,469 | -0.04(-0.05%) |
Apr 25, 2013 | 74.99 | 75.26 | 74.68 | 74.75 | 4,766,033 | -0.06(-0.08%) |
Apr 24, 2013 | 74.12 | 74.97 | 74.12 | 74.81 | 6,202,239 | +0.93(+1.26%) |
Apr 23, 2013 | 73.51 | 74.23 | 73.47 | 73.88 | 7,770,477 | +0.33(+0.44%) |
Apr 22, 2013 | 73.57 | 73.80 | 72.85 | 73.55 | 7,574,325 | -0.44(-0.60%) |
Apr 19, 2013 | 74.48 | 75.12 | 73.65 | 73.99 | 11,111,523 | -1.47(-1.95%) |
Apr 18, 2013 | 75.59 | 75.70 | 74.13 | 75.47 | 7,693,574 | -0.47(-0.61%) |
Apr 17, 2013 | 75.95 | 76.36 | 75.53 | 75.93 | 5,660,143 | -0.37(-0.49%) |
Apr 16, 2013 | 75.83 | 76.31 | 75.55 | 76.30 | 4,320,260 | +0.66(+0.87%) |
Apr 15, 2013 | 76.38 | 76.60 | 75.63 | 75.65 | 7,620,226 | -1.07(-1.39%) |
Apr 12, 2013 | 75.16 | 76.79 | 75.16 | 76.71 | 7,716,136 | +1.18(+1.57%) |
Apr 11, 2013 | 75.05 | 75.88 | 75.05 | 75.53 | 5,468,123 | +0.37(+0.49%) |
Apr 10, 2013 | 74.88 | 75.34 | 74.80 | 75.16 | 4,266,342 | +0.32(+0.43%) |
Apr 09, 2013 | 75.16 | 75.16 | 74.47 | 74.84 | 4,983,340 | -0.33(-0.43%) |
Apr 08, 2013 | 74.86 | 75.16 | 74.68 | 75.16 | 5,622,425 | +0.06(+0.08%) |
Apr 05, 2013 | 74.18 | 75.15 | 73.91 | 75.10 | 7,689,597 | +0.59(+0.79%) |
Apr 04, 2013 | 73.71 | 74.65 | 73.70 | 74.52 | 7,913,708 | +1.02(+1.39%) |
Apr 03, 2013 | 74.21 | 74.42 | 73.36 | 73.50 | 6,015,040 | -0.75(-1.01%) |
Apr 02, 2013 | 73.61 | 74.36 | 73.33 | 74.25 | 6,936,257 | +0.90(+1.22%) |
Apr 01, 2013 | 73.62 | 73.82 | 73.20 | 73.35 | 4,262,006 | -0.47(-0.64%) |
Mar 28, 2013 | 73.22 | 73.89 | 73.07 | 73.82 | 5,341,065 | +0.59(+0.80%) |
Mar 27, 2013 | 72.71 | 73.52 | 72.71 | 73.24 | 5,946,199 | +0.30(+0.41%) |
Mar 26, 2013 | 72.83 | 73.06 | 72.76 | 72.94 | 5,987,545 | +0.19(+0.26%) |
Mar 25, 2013 | 73.65 | 73.76 | 72.66 | 72.75 | 6,660,664 | -0.76(-1.04%) |
Mar 22, 2013 | 72.96 | 73.77 | 72.96 | 73.51 | 5,629,467 | +0.55(+0.75%) |
Mar 21, 2013 | 72.94 | 73.22 | 72.88 | 72.96 | 4,757,688 | -0.18(-0.24%) |
Mar 20, 2013 | 73.01 | 73.24 | 73.01 | 73.14 | 4,774,090 | +0.27(+0.38%) |
Mar 19, 2013 | 73.15 | 73.31 | 72.72 | 72.87 | 6,277,550 | -0.13(-0.17%) |
Mar 18, 2013 | 73.28 | 73.56 | 72.73 | 72.99 | 5,313,761 | -0.81(-1.10%) |
Mar 15, 2013 | 73.29 | 73.83 | 73.18 | 73.81 | 8,630,503 | +0.27(+0.36%) |
Mar 14, 2013 | 73.58 | 73.59 | 73.24 | 73.54 | 4,929,163 | -0.05(-0.07%) |
Mar 13, 2013 | 73.12 | 73.66 | 72.97 | 73.59 | 5,261,846 | +0.46(+0.63%) |
Mar 12, 2013 | 73.21 | 73.22 | 72.96 | 73.13 | 5,207,965 | -0.10(-0.13%) |
Mar 11, 2013 | 72.91 | 73.23 | 72.78 | 73.23 | 6,554,187 | +0.13(+0.18%) |
Mar 08, 2013 | 72.67 | 73.28 | 72.59 | 73.10 | 11,935,393 | +1.20(+1.67%) |
Mar 07, 2013 | 71.56 | 71.95 | 71.56 | 71.90 | 6,166,423 | +0.21(+0.29%) |
Mar 06, 2013 | 71.05 | 71.70 | 71.04 | 71.69 | 6,825,304 | +0.74(+1.04%) |
Mar 05, 2013 | 70.75 | 71.16 | 70.59 | 70.95 | 7,620,173 | +0.55(+0.78%) |
Mar 04, 2013 | 70.79 | 70.85 | 70.25 | 70.40 | 6,262,624 | -0.45(-0.64%) |
Mar 01, 2013 | 70.85 | 70.96 | 70.32 | 70.85 | 5,164,172 | -0.16(-0.23%) |
Feb 28, 2013 | 70.85 | 71.25 | 70.74 | 71.02 | 5,362,181 | +0.13(+0.18%) |
Feb 27, 2013 | 70.62 | 71.05 | 70.43 | 70.89 | 5,843,508 | +0.21(+0.29%) |
Feb 26, 2013 | 70.78 | 70.94 | 70.56 | 70.68 | 8,784,186 | +0.06(+0.08%) |
Feb 25, 2013 | 70.07 | 71.09 | 69.98 | 70.62 | 12,290,011 | +0.65(+0.93%) |
Feb 22, 2013 | 69.25 | 69.97 | 68.94 | 69.97 | 6,020,234 | +0.82(+1.18%) |
Feb 21, 2013 | 68.64 | 69.38 | 68.54 | 69.16 | 6,015,038 | +0.17(+0.24%) |
Feb 20, 2013 | 69.00 | 69.41 | 68.87 | 68.99 | 5,477,880 | +0.04(+0.06%) |
Feb 19, 2013 | 69.16 | 69.41 | 68.88 | 68.94 | 5,992,461 | -0.04(-0.05%) |
Feb 15, 2013 | 68.91 | 69.28 | 68.47 | 68.98 | 6,936,416 | +0.25(+0.36%) |
Feb 14, 2013 | 68.95 | 68.97 | 68.46 | 68.73 | 7,297,571 | -0.32(-0.47%) |
Feb 13, 2013 | 69.52 | 69.60 | 68.67 | 69.05 | 9,070,338 | -0.81(-1.16%) |
Feb 12, 2013 | 69.82 | 70.03 | 69.65 | 69.86 | 6,162,347 | -0.05(-0.07%) |
Feb 11, 2013 | 69.60 | 70.02 | 69.49 | 69.91 | 4,842,884 | +0.22(+0.32%) |
Feb 08, 2013 | 69.34 | 70.14 | 69.32 | 69.69 | 7,258,212 | +0.18(+0.25%) |
Feb 07, 2013 | 69.81 | 69.83 | 69.10 | 69.52 | 7,649,956 | -0.32(-0.46%) |
Feb 06, 2013 | 69.41 | 70.03 | 69.35 | 69.84 | 6,102,101 | +0.35(+0.50%) |
Feb 04, 2013 | 70.08 | 70.36 | 69.42 | 69.49 | 8,076,408 | -0.99(-1.41%) |