Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.23 | 76.29 | 75.70 | 76.13 | 5,645,276 | -0.03(-0.04%) |
Apr 29, 2013 | 75.70 | 76.41 | 75.39 | 76.16 | 4,585,960 | +0.96(+1.28%) |
Apr 26, 2013 | 75.15 | 75.27 | 74.83 | 75.20 | 4,177,347 | -0.04(-0.05%) |
Apr 25, 2013 | 75.48 | 75.75 | 75.17 | 75.23 | 4,735,290 | -0.06(-0.08%) |
Apr 24, 2013 | 74.60 | 75.46 | 74.60 | 75.29 | 6,162,230 | +0.94(+1.26%) |
Apr 23, 2013 | 73.99 | 74.71 | 73.94 | 74.35 | 7,720,352 | +0.33(+0.44%) |
Apr 22, 2013 | 74.05 | 74.28 | 73.33 | 74.03 | 7,525,466 | -0.45(-0.60%) |
Apr 19, 2013 | 74.97 | 75.61 | 74.12 | 74.47 | 11,039,847 | -1.48(-1.95%) |
Apr 18, 2013 | 76.08 | 76.20 | 74.61 | 75.96 | 7,643,945 | -0.47(-0.61%) |
Apr 17, 2013 | 76.44 | 76.85 | 76.02 | 76.43 | 5,623,631 | -0.37(-0.49%) |
Apr 16, 2013 | 76.32 | 76.81 | 76.04 | 76.80 | 4,292,392 | +0.66(+0.87%) |
Apr 15, 2013 | 76.87 | 77.10 | 76.12 | 76.14 | 7,571,071 | -1.07(-1.39%) |
Apr 12, 2013 | 75.65 | 77.29 | 75.65 | 77.21 | 7,666,362 | +1.19(+1.57%) |
Apr 11, 2013 | 75.53 | 76.37 | 75.53 | 76.02 | 5,432,850 | +0.37(+0.49%) |
Apr 10, 2013 | 75.37 | 75.83 | 75.29 | 75.64 | 4,238,822 | +0.32(+0.43%) |
Apr 09, 2013 | 75.65 | 75.65 | 74.96 | 75.32 | 4,951,195 | -0.33(-0.43%) |
Apr 08, 2013 | 75.35 | 75.65 | 75.17 | 75.65 | 5,586,157 | +0.06(+0.08%) |
Apr 05, 2013 | 74.66 | 75.63 | 74.39 | 75.59 | 7,639,994 | +0.59(+0.79%) |
Apr 04, 2013 | 74.19 | 75.14 | 74.18 | 75.00 | 7,862,660 | +1.03(+1.39%) |
Apr 03, 2013 | 74.69 | 74.91 | 73.83 | 73.97 | 5,976,239 | -0.75(-1.01%) |
Apr 02, 2013 | 74.09 | 74.85 | 73.81 | 74.73 | 6,891,514 | +0.90(+1.22%) |
Apr 01, 2013 | 74.09 | 74.30 | 73.68 | 73.83 | 4,234,513 | -0.48(-0.64%) |
Mar 28, 2013 | 73.70 | 74.37 | 73.54 | 74.30 | 5,306,612 | +0.59(+0.80%) |
Mar 27, 2013 | 73.18 | 74.00 | 73.18 | 73.71 | 5,907,842 | +0.30(+0.41%) |
Mar 26, 2013 | 73.30 | 73.54 | 73.24 | 73.42 | 5,948,922 | +0.19(+0.26%) |
Mar 25, 2013 | 74.13 | 74.24 | 73.13 | 73.22 | 6,617,698 | -0.77(-1.04%) |
Mar 22, 2013 | 73.43 | 74.25 | 73.43 | 73.99 | 5,593,154 | +0.55(+0.75%) |
Mar 21, 2013 | 73.42 | 73.70 | 73.36 | 73.44 | 4,726,998 | -0.18(-0.24%) |
Mar 20, 2013 | 73.48 | 73.71 | 73.48 | 73.62 | 4,743,294 | +0.28(+0.38%) |
Mar 19, 2013 | 73.62 | 73.78 | 73.19 | 73.34 | 6,237,056 | -0.13(-0.17%) |
Mar 18, 2013 | 73.75 | 74.04 | 73.20 | 73.47 | 5,279,484 | -0.82(-1.10%) |
Mar 15, 2013 | 73.77 | 74.31 | 73.65 | 74.29 | 8,574,830 | +0.27(+0.36%) |
Mar 14, 2013 | 74.06 | 74.07 | 73.71 | 74.02 | 4,897,367 | -0.05(-0.07%) |
Mar 13, 2013 | 73.59 | 74.14 | 73.45 | 74.07 | 5,227,904 | +0.46(+0.63%) |
Mar 12, 2013 | 73.68 | 73.69 | 73.44 | 73.61 | 5,174,370 | -0.10(-0.13%) |
Mar 11, 2013 | 73.39 | 73.71 | 73.25 | 73.71 | 6,511,909 | +0.13(+0.18%) |
Mar 08, 2013 | 73.14 | 73.75 | 73.07 | 73.57 | 11,858,403 | +1.21(+1.67%) |
Mar 07, 2013 | 72.03 | 72.42 | 72.03 | 72.36 | 6,126,645 | +0.21(+0.29%) |
Mar 06, 2013 | 71.52 | 72.16 | 71.50 | 72.16 | 6,781,277 | +0.75(+1.04%) |
Mar 05, 2013 | 71.21 | 71.63 | 71.05 | 71.41 | 7,571,019 | +0.55(+0.78%) |
Mar 04, 2013 | 71.25 | 71.31 | 70.71 | 70.86 | 6,222,226 | -0.45(-0.64%) |
Mar 01, 2013 | 71.31 | 71.42 | 70.78 | 71.31 | 5,130,860 | -0.16(-0.23%) |
Feb 28, 2013 | 71.31 | 71.72 | 71.19 | 71.48 | 5,327,592 | +0.13(+0.18%) |
Feb 27, 2013 | 71.08 | 71.52 | 70.89 | 71.35 | 5,805,813 | +0.21(+0.29%) |
Feb 26, 2013 | 71.24 | 71.40 | 71.02 | 71.14 | 8,727,523 | +0.06(+0.08%) |
Feb 25, 2013 | 70.52 | 71.56 | 70.43 | 71.08 | 12,210,733 | +0.66(+0.93%) |
Feb 22, 2013 | 69.70 | 70.43 | 69.39 | 70.43 | 5,981,400 | +0.82(+1.18%) |
Feb 21, 2013 | 69.09 | 69.83 | 68.98 | 69.60 | 5,976,237 | +0.17(+0.24%) |
Feb 20, 2013 | 69.45 | 69.86 | 69.32 | 69.43 | 5,442,544 | +0.04(+0.06%) |
Feb 19, 2013 | 69.60 | 69.86 | 69.33 | 69.39 | 5,953,806 | -0.04(-0.05%) |
Feb 15, 2013 | 69.36 | 69.73 | 68.92 | 69.43 | 6,891,672 | +0.25(+0.36%) |
Feb 14, 2013 | 69.40 | 69.42 | 68.90 | 69.18 | 7,250,497 | -0.33(-0.47%) |
Feb 13, 2013 | 69.97 | 70.06 | 69.12 | 69.50 | 9,011,829 | -0.81(-1.16%) |
Feb 12, 2013 | 70.28 | 70.49 | 70.10 | 70.31 | 6,122,597 | -0.05(-0.07%) |
Feb 11, 2013 | 70.06 | 70.47 | 69.94 | 70.37 | 4,811,644 | +0.22(+0.32%) |
Feb 08, 2013 | 69.79 | 70.60 | 69.77 | 70.14 | 7,211,393 | +0.18(+0.25%) |
Feb 07, 2013 | 70.26 | 70.28 | 69.55 | 69.97 | 7,600,609 | -0.33(-0.46%) |
Feb 06, 2013 | 69.86 | 70.48 | 69.80 | 70.29 | 6,062,739 | +0.35(+0.50%) |
Feb 04, 2013 | 70.54 | 70.82 | 69.87 | 69.94 | 8,024,310 | -1.00(-1.41%) |