Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 72.10 | 72.63 | 71.40 | 72.61 | 5,436,421 | +0.61(+0.85%) |
Apr 29, 2013 | 72.05 | 72.25 | 71.35 | 72.00 | 4,186,532 | +0.03(+0.04%) |
Apr 26, 2013 | 72.79 | 72.73 | 71.82 | 71.97 | 4,844,688 | -0.76(-1.04%) |
Apr 25, 2013 | 72.43 | 73.25 | 71.77 | 72.73 | 13,018,148 | -2.07(-2.77%) |
Apr 24, 2013 | 74.62 | 74.99 | 74.36 | 74.80 | 4,669,799 | +0.33(+0.45%) |
Apr 23, 2013 | 73.67 | 74.55 | 73.41 | 74.47 | 4,628,900 | +1.10(+1.50%) |
Apr 22, 2013 | 73.30 | 73.57 | 72.91 | 73.36 | 3,816,942 | +0.06(+0.09%) |
Apr 19, 2013 | 73.02 | 73.42 | 72.68 | 73.30 | 4,793,228 | +0.51(+0.70%) |
Apr 18, 2013 | 73.39 | 73.48 | 72.31 | 72.79 | 4,535,074 | -0.35(-0.47%) |
Apr 17, 2013 | 73.13 | 73.36 | 72.76 | 73.14 | 4,550,429 | -0.46(-0.63%) |
Apr 16, 2013 | 73.98 | 74.09 | 73.29 | 73.61 | 3,802,674 | +0.27(+0.37%) |
Apr 15, 2013 | 74.30 | 74.83 | 73.32 | 73.34 | 5,303,193 | -1.33(-1.78%) |
Apr 12, 2013 | 74.81 | 75.08 | 74.41 | 74.67 | 3,044,907 | -0.40(-0.53%) |
Apr 11, 2013 | 74.79 | 75.39 | 74.79 | 75.06 | 3,083,253 | +0.39(+0.52%) |
Apr 10, 2013 | 73.56 | 74.84 | 73.52 | 74.67 | 4,705,588 | +1.21(+1.64%) |
Apr 09, 2013 | 73.50 | 73.98 | 73.08 | 73.47 | 3,418,610 | +0.14(+0.19%) |
Apr 08, 2013 | 73.41 | 73.79 | 72.88 | 73.33 | 2,808,796 | -0.02(-0.03%) |
Apr 05, 2013 | 72.43 | 73.42 | 72.36 | 73.35 | 3,573,269 | -0.03(-0.04%) |
Apr 04, 2013 | 73.38 | 73.65 | 73.02 | 73.38 | 2,554,335 | +0.10(+0.13%) |
Apr 03, 2013 | 73.92 | 74.17 | 73.11 | 73.28 | 4,728,488 | -0.58(-0.79%) |
Apr 02, 2013 | 73.36 | 74.06 | 73.36 | 73.86 | 3,025,301 | +0.60(+0.82%) |
Apr 01, 2013 | 73.50 | 73.62 | 73.10 | 73.26 | 2,430,545 | -0.46(-0.62%) |
Mar 28, 2013 | 73.27 | 73.74 | 73.00 | 73.72 | 3,283,191 | +0.71(+0.97%) |
Mar 27, 2013 | 73.05 | 73.16 | 72.79 | 73.01 | 3,071,269 | -0.54(-0.74%) |
Mar 26, 2013 | 73.09 | 73.66 | 73.09 | 73.55 | 2,730,619 | +0.62(+0.86%) |
Mar 25, 2013 | 73.87 | 74.06 | 72.59 | 72.93 | 5,392,356 | -0.87(-1.17%) |
Mar 22, 2013 | 72.88 | 73.84 | 72.88 | 73.79 | 3,475,120 | +1.03(+1.41%) |
Mar 21, 2013 | 73.08 | 73.13 | 72.61 | 72.77 | 2,794,751 | -0.50(-0.68%) |
Mar 20, 2013 | 73.44 | 73.62 | 73.07 | 73.27 | 2,595,621 | +0.33(+0.46%) |
Mar 19, 2013 | 73.38 | 73.49 | 72.56 | 72.93 | 4,631,183 | -0.16(-0.22%) |
Mar 18, 2013 | 72.97 | 73.47 | 72.96 | 73.09 | 2,612,257 | -0.69(-0.93%) |
Mar 15, 2013 | 73.43 | 74.11 | 73.40 | 73.78 | 7,426,640 | +0.26(+0.36%) |
Mar 14, 2013 | 73.04 | 73.52 | 72.99 | 73.52 | 3,183,093 | +0.64(+0.88%) |
Mar 13, 2013 | 72.90 | 73.20 | 72.73 | 72.87 | 2,970,479 | -0.03(-0.04%) |
Mar 12, 2013 | 73.38 | 73.49 | 72.78 | 72.90 | 3,211,317 | -0.47(-0.64%) |
Mar 11, 2013 | 73.04 | 73.47 | 73.04 | 73.37 | 2,482,249 | +0.07(+0.09%) |
Mar 08, 2013 | 72.81 | 73.37 | 72.69 | 73.30 | 3,401,133 | +0.81(+1.12%) |
Mar 07, 2013 | 72.67 | 72.92 | 72.45 | 72.49 | 2,706,070 | -0.08(-0.11%) |
Mar 06, 2013 | 72.62 | 73.10 | 72.44 | 72.57 | 5,004,552 | +0.15(+0.20%) |
Mar 05, 2013 | 71.95 | 72.68 | 71.87 | 72.43 | 3,795,900 | +0.81(+1.13%) |
Mar 04, 2013 | 71.78 | 71.78 | 71.14 | 71.62 | 3,700,878 | -0.34(-0.47%) |
Mar 01, 2013 | 71.69 | 72.07 | 71.23 | 71.96 | 3,837,300 | -0.16(-0.22%) |
Feb 28, 2013 | 71.85 | 72.50 | 71.63 | 72.12 | 4,141,117 | +0.30(+0.42%) |
Feb 27, 2013 | 70.80 | 72.07 | 70.69 | 71.82 | 3,394,782 | +0.87(+1.23%) |
Feb 26, 2013 | 70.80 | 71.19 | 70.67 | 70.94 | 3,566,135 | +0.39(+0.55%) |
Feb 25, 2013 | 72.05 | 72.14 | 70.56 | 70.56 | 4,358,469 | -1.24(-1.73%) |
Feb 22, 2013 | 71.41 | 71.91 | 71.30 | 71.80 | 3,112,148 | +0.57(+0.80%) |
Feb 21, 2013 | 71.34 | 71.52 | 71.00 | 71.23 | 3,978,460 | -0.30(-0.42%) |
Feb 20, 2013 | 72.24 | 72.39 | 71.53 | 71.53 | 4,322,358 | -0.71(-0.99%) |
Feb 19, 2013 | 71.71 | 72.39 | 71.64 | 72.24 | 4,309,804 | +0.66(+0.92%) |
Feb 15, 2013 | 71.46 | 71.69 | 71.16 | 71.58 | 3,354,637 | +0.31(+0.44%) |
Feb 14, 2013 | 71.03 | 71.52 | 70.88 | 71.27 | 3,197,819 | -0.06(-0.08%) |
Feb 13, 2013 | 71.44 | 71.70 | 71.13 | 71.32 | 2,451,348 | +0.02(+0.03%) |
Feb 12, 2013 | 70.75 | 71.39 | 70.73 | 71.30 | 2,797,508 | +0.58(+0.82%) |
Feb 11, 2013 | 70.56 | 70.90 | 70.32 | 70.72 | 2,489,181 | -0.03(-0.04%) |
Feb 08, 2013 | 70.53 | 71.21 | 70.32 | 70.75 | 2,811,715 | +0.30(+0.43%) |
Feb 07, 2013 | 70.74 | 70.80 | 69.92 | 70.45 | 3,304,608 | -0.32(-0.46%) |
Feb 06, 2013 | 69.69 | 70.98 | 69.66 | 70.77 | 5,093,913 | +1.32(+1.91%) |
Feb 04, 2013 | 69.45 | 69.75 | 69.32 | 69.45 | 2,884,059 | -0.54(-0.78%) |