Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.15 | 74.62 | 73.63 | 74.49 | 884,479 | +0.29(+0.39%) |
Apr 29, 2013 | 74.44 | 74.67 | 73.95 | 74.20 | 568,492 | -0.01(-0.01%) |
Apr 26, 2013 | 74.46 | 74.41 | 74.10 | 74.21 | 805,568 | -0.20(-0.27%) |
Apr 25, 2013 | 74.47 | 74.71 | 74.22 | 74.41 | 1,015,730 | +0.13(+0.17%) |
Apr 24, 2013 | 74.22 | 74.36 | 73.86 | 74.28 | 761,114 | +0.27(+0.36%) |
Apr 23, 2013 | 73.73 | 74.12 | 73.27 | 74.01 | 804,862 | +0.65(+0.89%) |
Apr 22, 2013 | 73.51 | 73.57 | 72.87 | 73.36 | 828,291 | -0.05(-0.07%) |
Apr 19, 2013 | 72.81 | 73.55 | 72.47 | 73.41 | 1,230,042 | +0.88(+1.21%) |
Apr 18, 2013 | 71.83 | 72.82 | 71.13 | 72.53 | 1,696,901 | +0.76(+1.06%) |
Apr 17, 2013 | 72.52 | 72.71 | 71.69 | 71.78 | 1,187,457 | -1.43(-1.96%) |
Apr 16, 2013 | 72.92 | 73.34 | 72.60 | 73.21 | 1,977,940 | +0.09(+0.12%) |
Apr 15, 2013 | 74.34 | 74.69 | 73.12 | 73.12 | 1,979,277 | -1.40(-1.88%) |
Apr 12, 2013 | 75.45 | 76.96 | 74.30 | 74.52 | 3,342,341 | -3.48(-4.46%) |
Apr 11, 2013 | 77.66 | 78.24 | 77.57 | 78.00 | 846,682 | +0.32(+0.41%) |
Apr 10, 2013 | 76.66 | 77.75 | 76.45 | 77.68 | 872,741 | +1.26(+1.65%) |
Apr 09, 2013 | 75.09 | 76.53 | 75.03 | 76.41 | 1,191,224 | +1.26(+1.68%) |
Apr 08, 2013 | 75.17 | 75.22 | 74.65 | 75.15 | 1,524,678 | -0.08(-0.11%) |
Apr 05, 2013 | 74.42 | 75.31 | 74.26 | 75.23 | 1,516,491 | -0.30(-0.40%) |
Apr 04, 2013 | 75.18 | 75.83 | 75.05 | 75.54 | 711,202 | +0.59(+0.78%) |
Apr 03, 2013 | 75.95 | 75.95 | 74.80 | 74.95 | 860,574 | -0.94(-1.23%) |
Apr 02, 2013 | 76.45 | 76.59 | 75.67 | 75.89 | 1,184,556 | -0.31(-0.41%) |
Apr 01, 2013 | 76.70 | 76.70 | 75.88 | 76.20 | 575,475 | -0.49(-0.64%) |
Mar 28, 2013 | 76.88 | 77.08 | 74.90 | 76.69 | 956,023 | +0.01(+0.02%) |
Mar 27, 2013 | 75.83 | 76.73 | 75.67 | 76.67 | 654,678 | +0.42(+0.56%) |
Mar 26, 2013 | 76.79 | 76.81 | 76.08 | 76.25 | 1,144,794 | -0.17(-0.22%) |
Mar 25, 2013 | 77.00 | 77.05 | 76.27 | 76.42 | 786,361 | -0.24(-0.31%) |
Mar 22, 2013 | 76.55 | 76.70 | 76.23 | 76.66 | 774,297 | +0.33(+0.43%) |
Mar 21, 2013 | 76.42 | 76.76 | 76.19 | 76.33 | 736,439 | -0.45(-0.59%) |
Mar 20, 2013 | 76.91 | 76.93 | 76.34 | 76.79 | 1,347,988 | +0.33(+0.43%) |
Mar 19, 2013 | 77.05 | 77.34 | 76.30 | 76.46 | 1,166,376 | -0.34(-0.45%) |
Mar 18, 2013 | 77.39 | 77.76 | 76.20 | 76.80 | 855,812 | -0.77(-1.00%) |
Mar 15, 2013 | 77.80 | 77.96 | 77.33 | 77.57 | 1,303,047 | -0.24(-0.31%) |
Mar 14, 2013 | 77.63 | 77.89 | 77.49 | 77.81 | 532,256 | +0.33(+0.43%) |
Mar 13, 2013 | 77.42 | 77.54 | 77.08 | 77.48 | 639,222 | +0.10(+0.12%) |
Mar 12, 2013 | 77.17 | 77.46 | 77.17 | 77.38 | 1,330,600 | -0.07(-0.09%) |
Mar 11, 2013 | 77.30 | 77.48 | 77.13 | 77.45 | 887,683 | +0.16(+0.21%) |
Mar 08, 2013 | 77.74 | 77.76 | 77.04 | 77.28 | 749,444 | +0.00(+0.00%) |
Mar 07, 2013 | 77.28 | 77.40 | 76.90 | 77.28 | 812,565 | +0.10(+0.13%) |
Mar 06, 2013 | 77.39 | 77.45 | 76.83 | 77.19 | 1,056,705 | +0.13(+0.16%) |
Mar 05, 2013 | 77.05 | 77.45 | 76.90 | 77.06 | 1,067,564 | +0.29(+0.38%) |
Mar 04, 2013 | 75.95 | 76.84 | 75.95 | 76.77 | 722,521 | +0.45(+0.59%) |
Mar 01, 2013 | 75.52 | 76.48 | 74.95 | 76.32 | 829,530 | +0.42(+0.56%) |
Feb 28, 2013 | 75.57 | 76.40 | 75.49 | 75.89 | 997,667 | +0.10(+0.14%) |
Feb 27, 2013 | 75.31 | 75.96 | 74.79 | 75.79 | 848,133 | +0.44(+0.59%) |
Feb 26, 2013 | 75.49 | 75.71 | 74.48 | 75.35 | 1,025,761 | +0.14(+0.19%) |
Feb 25, 2013 | 77.69 | 77.98 | 75.15 | 75.21 | 1,290,360 | -2.12(-2.74%) |
Feb 22, 2013 | 76.53 | 77.33 | 76.21 | 77.33 | 943,565 | +1.21(+1.59%) |
Feb 21, 2013 | 77.11 | 77.37 | 76.03 | 76.11 | 876,259 | -1.15(-1.49%) |
Feb 20, 2013 | 77.83 | 77.91 | 77.19 | 77.27 | 902,129 | -0.83(-1.07%) |
Feb 19, 2013 | 77.52 | 78.19 | 77.43 | 78.10 | 1,590,888 | +0.70(+0.91%) |
Feb 15, 2013 | 77.51 | 77.60 | 76.79 | 77.40 | 865,650 | +0.17(+0.22%) |
Feb 14, 2013 | 77.16 | 77.47 | 76.81 | 77.23 | 1,075,360 | -0.05(-0.07%) |
Feb 13, 2013 | 78.03 | 78.16 | 77.09 | 77.28 | 894,173 | -0.58(-0.74%) |
Feb 12, 2013 | 77.05 | 78.03 | 76.94 | 77.86 | 885,188 | +0.89(+1.16%) |
Feb 11, 2013 | 76.73 | 77.05 | 76.59 | 76.96 | 634,162 | -0.11(-0.14%) |
Feb 08, 2013 | 76.68 | 77.19 | 76.50 | 77.07 | 552,773 | +0.44(+0.58%) |
Feb 07, 2013 | 76.54 | 77.03 | 76.03 | 76.63 | 675,436 | -0.19(-0.25%) |
Feb 06, 2013 | 76.55 | 76.89 | 76.34 | 76.82 | 796,107 | +1.00(+1.31%) |
Feb 04, 2013 | 76.29 | 76.40 | 75.63 | 75.83 | 706,643 | -0.90(-1.17%) |