Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.09 | 77.79 | 75.80 | 77.61 | 111,584 | +1.11(+1.45%) |
Apr 29, 2013 | 76.09 | 76.59 | 76.09 | 76.50 | 32,300 | +0.43(+0.57%) |
Apr 26, 2013 | 75.74 | 76.29 | 75.62 | 76.07 | 75,370 | +0.45(+0.60%) |
Apr 25, 2013 | 75.59 | 75.94 | 75.41 | 75.62 | 33,508 | +0.04(+0.05%) |
Apr 24, 2013 | 75.40 | 75.95 | 75.06 | 75.58 | 57,057 | +0.32(+0.43%) |
Apr 23, 2013 | 74.58 | 75.49 | 74.50 | 75.26 | 53,169 | +0.58(+0.78%) |
Apr 22, 2013 | 75.49 | 75.49 | 74.34 | 74.68 | 48,534 | -0.71(-0.94%) |
Apr 19, 2013 | 74.59 | 75.46 | 74.50 | 75.39 | 43,555 | +0.05(+0.07%) |
Apr 18, 2013 | 74.98 | 75.49 | 74.73 | 75.34 | 88,855 | +1.06(+1.43%) |
Apr 17, 2013 | 74.75 | 74.99 | 73.60 | 74.28 | 73,575 | -0.69(-0.92%) |
Apr 16, 2013 | 73.78 | 75.14 | 73.60 | 74.97 | 60,204 | +0.97(+1.31%) |
Apr 15, 2013 | 74.21 | 74.50 | 73.91 | 74.00 | 57,610 | -0.33(-0.44%) |
Apr 12, 2013 | 74.80 | 74.91 | 74.06 | 74.33 | 88,755 | -0.20(-0.27%) |
Apr 11, 2013 | 75.02 | 75.05 | 74.35 | 74.53 | 33,971 | -0.58(-0.77%) |
Apr 10, 2013 | 74.60 | 75.25 | 74.26 | 75.11 | 69,286 | +0.68(+0.91%) |
Apr 09, 2013 | 74.21 | 74.49 | 73.81 | 74.43 | 73,348 | +0.54(+0.73%) |
Apr 08, 2013 | 73.84 | 74.12 | 73.25 | 73.89 | 50,777 | -0.01(-0.01%) |
Apr 05, 2013 | 74.00 | 74.09 | 73.53 | 73.90 | 62,497 | -0.29(-0.39%) |
Apr 04, 2013 | 73.95 | 74.73 | 73.78 | 74.19 | 92,663 | +0.24(+0.32%) |
Apr 03, 2013 | 75.83 | 75.83 | 73.60 | 73.95 | 90,369 | -1.34(-1.78%) |
Apr 02, 2013 | 75.05 | 75.50 | 74.71 | 75.29 | 38,580 | +0.31(+0.41%) |
Apr 01, 2013 | 75.20 | 75.44 | 74.85 | 74.98 | 52,145 | -0.55(-0.73%) |
Mar 28, 2013 | 75.53 | 75.53 | 75.53 | 0 | +1.29(+1.74%) | |
Mar 27, 2013 | 74.29 | 74.29 | 73.57 | 74.24 | 92,344 | -0.10(-0.13%) |
Mar 26, 2013 | 73.36 | 74.41 | 73.23 | 74.34 | 98,994 | +1.04(+1.42%) |
Mar 25, 2013 | 73.76 | 73.94 | 73.09 | 73.30 | 445,480 | -0.11(-0.15%) |
Mar 22, 2013 | 73.68 | 74.00 | 72.78 | 73.41 | 117,986 | +0.05(+0.07%) |
Mar 21, 2013 | 73.97 | 74.22 | 73.34 | 73.36 | 89,650 | -0.14(-0.19%) |
Mar 20, 2013 | 74.21 | 74.54 | 73.35 | 73.50 | 101,680 | -0.24(-0.33%) |
Mar 19, 2013 | 73.09 | 73.94 | 73.09 | 73.74 | 264,760 | +0.66(+0.90%) |
Mar 18, 2013 | 71.81 | 73.31 | 71.80 | 73.08 | 176,454 | +0.50(+0.69%) |
Mar 15, 2013 | 72.50 | 73.88 | 72.46 | 72.58 | 233,971 | -0.08(-0.11%) |
Mar 14, 2013 | 73.17 | 73.17 | 71.95 | 72.66 | 228,908 | -0.39(-0.53%) |
Mar 13, 2013 | 73.75 | 74.23 | 72.99 | 73.05 | 56,640 | -1.03(-1.39%) |
Mar 12, 2013 | 74.11 | 74.33 | 73.91 | 74.08 | 92,184 | +0.08(+0.11%) |
Mar 11, 2013 | 75.55 | 75.74 | 73.76 | 74.00 | 105,309 | -1.77(-2.34%) |
Mar 08, 2013 | 74.53 | 75.80 | 74.52 | 75.77 | 113,956 | +0.94(+1.26%) |
Mar 07, 2013 | 73.40 | 74.84 | 73.35 | 74.83 | 75,655 | +1.39(+1.89%) |
Mar 06, 2013 | 73.49 | 73.71 | 73.01 | 73.44 | 69,888 | +0.50(+0.69%) |
Mar 05, 2013 | 73.85 | 74.15 | 72.78 | 72.94 | 90,220 | -0.97(-1.31%) |
Mar 04, 2013 | 74.23 | 74.49 | 73.11 | 73.91 | 61,771 | +0.04(+0.05%) |
Mar 01, 2013 | 74.40 | 74.40 | 73.60 | 73.87 | 59,455 | -0.68(-0.91%) |
Feb 28, 2013 | 73.60 | 74.60 | 73.59 | 74.55 | 100,878 | +0.92(+1.25%) |
Feb 27, 2013 | 72.76 | 73.72 | 72.76 | 73.63 | 84,640 | +0.51(+0.70%) |
Feb 26, 2013 | 72.80 | 73.21 | 72.60 | 73.12 | 66,158 | +0.05(+0.07%) |
Feb 25, 2013 | 74.05 | 74.22 | 72.96 | 73.07 | 90,284 | -1.17(-1.58%) |
Feb 22, 2013 | 73.86 | 74.50 | 73.85 | 74.24 | 53,613 | +0.19(+0.26%) |
Feb 21, 2013 | 73.61 | 74.06 | 73.23 | 74.05 | 106,965 | +0.43(+0.58%) |
Feb 20, 2013 | 73.43 | 73.62 | 72.90 | 73.62 | 178,234 | +0.19(+0.26%) |
Feb 19, 2013 | 72.98 | 73.43 | 72.48 | 73.43 | 61,785 | +0.97(+1.34%) |
Feb 15, 2013 | 72.46 | 72.46 | 72.46 | 0 | +0.53(+0.74%) | |
Feb 14, 2013 | 72.50 | 72.56 | 71.50 | 71.93 | 118,903 | -0.58(-0.80%) |
Feb 13, 2013 | 72.96 | 72.99 | 72.31 | 72.51 | 36,138 | +0.14(+0.19%) |
Feb 12, 2013 | 72.97 | 73.20 | 72.30 | 72.37 | 51,266 | -0.25(-0.34%) |
Feb 11, 2013 | 72.85 | 73.09 | 72.57 | 72.62 | 53,346 | -0.23(-0.32%) |
Feb 08, 2013 | 72.72 | 73.14 | 72.53 | 72.85 | 42,825 | -0.10(-0.14%) |
Feb 07, 2013 | 72.77 | 73.20 | 72.57 | 72.95 | 74,903 | -0.12(-0.16%) |
Feb 06, 2013 | 71.54 | 73.24 | 71.54 | 73.07 | 92,906 | +1.69(+2.37%) |
Feb 04, 2013 | 71.75 | 71.76 | 70.88 | 71.38 | 91,420 | -0.51(-0.71%) |