Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.69 | 67.89 | 67.21 | 67.32 | 250,496 | -0.56(-0.83%) |
Apr 29, 2013 | 66.98 | 68.57 | 66.85 | 67.88 | 287,805 | +1.05(+1.57%) |
Apr 26, 2013 | 66.65 | 66.99 | 65.34 | 66.83 | 303,742 | +0.13(+0.20%) |
Apr 25, 2013 | 66.51 | 67.51 | 66.39 | 66.70 | 147,541 | +0.43(+0.65%) |
Apr 24, 2013 | 66.10 | 66.48 | 65.43 | 66.27 | 152,423 | +0.39(+0.59%) |
Apr 23, 2013 | 65.53 | 66.29 | 65.22 | 65.88 | 165,801 | +0.50(+0.76%) |
Apr 22, 2013 | 65.62 | 66.14 | 64.35 | 65.38 | 195,011 | -0.09(-0.13%) |
Apr 19, 2013 | 65.67 | 66.16 | 64.35 | 65.47 | 352,365 | +0.19(+0.30%) |
Apr 18, 2013 | 66.26 | 66.60 | 65.08 | 65.28 | 193,781 | -0.98(-1.48%) |
Apr 17, 2013 | 67.01 | 67.01 | 65.06 | 66.26 | 332,626 | -1.41(-2.08%) |
Apr 16, 2013 | 67.58 | 68.48 | 67.13 | 67.67 | 348,000 | +0.46(+0.69%) |
Apr 15, 2013 | 69.75 | 69.99 | 67.09 | 67.21 | 256,156 | -3.15(-4.47%) |
Apr 12, 2013 | 71.69 | 71.84 | 68.94 | 70.35 | 297,536 | -1.70(-2.36%) |
Apr 11, 2013 | 71.97 | 72.73 | 71.82 | 72.05 | 160,764 | -0.06(-0.09%) |
Apr 10, 2013 | 72.21 | 72.73 | 71.54 | 72.11 | 186,355 | +0.25(+0.34%) |
Apr 09, 2013 | 71.89 | 72.79 | 71.73 | 71.87 | 182,249 | +0.03(+0.04%) |
Apr 08, 2013 | 71.10 | 72.07 | 70.90 | 71.84 | 285,979 | +0.66(+0.92%) |
Apr 05, 2013 | 70.21 | 71.31 | 69.77 | 71.18 | 237,604 | -0.23(-0.32%) |
Apr 04, 2013 | 72.51 | 72.51 | 70.64 | 71.41 | 326,807 | -1.17(-1.61%) |
Apr 03, 2013 | 72.55 | 73.73 | 71.59 | 72.58 | 370,733 | +0.41(+0.57%) |
Apr 02, 2013 | 76.38 | 76.38 | 71.37 | 72.17 | 529,786 | -4.23(-5.54%) |
Apr 01, 2013 | 77.32 | 77.32 | 73.44 | 76.40 | 539,844 | -0.88(-1.13%) |
Mar 28, 2013 | 79.24 | 79.61 | 75.71 | 77.27 | 435,974 | -1.60(-2.03%) |
Mar 27, 2013 | 81.94 | 82.81 | 74.06 | 78.88 | 1,127,879 | -2.07(-2.55%) |
Mar 26, 2013 | 80.35 | 81.31 | 79.52 | 80.95 | 242,710 | +1.12(+1.41%) |
Mar 25, 2013 | 82.25 | 82.31 | 78.67 | 79.82 | 276,620 | -2.11(-2.58%) |
Mar 22, 2013 | 80.78 | 82.55 | 80.45 | 81.94 | 284,178 | +1.43(+1.77%) |
Mar 21, 2013 | 81.26 | 81.92 | 78.39 | 80.51 | 326,168 | -0.99(-1.22%) |
Mar 20, 2013 | 80.05 | 82.31 | 80.05 | 81.50 | 194,561 | +1.49(+1.86%) |
Mar 19, 2013 | 81.50 | 81.65 | 79.41 | 80.01 | 243,158 | -1.48(-1.82%) |
Mar 18, 2013 | 79.65 | 82.40 | 79.49 | 81.49 | 278,872 | -0.70(-0.85%) |
Mar 15, 2013 | 81.48 | 82.45 | 81.08 | 82.19 | 661,193 | +0.93(+1.14%) |
Mar 14, 2013 | 78.18 | 81.31 | 77.62 | 81.26 | 331,427 | +3.44(+4.41%) |
Mar 13, 2013 | 77.24 | 78.17 | 75.96 | 77.83 | 228,941 | +0.57(+0.74%) |
Mar 12, 2013 | 77.91 | 77.91 | 76.08 | 77.26 | 179,318 | -0.73(-0.93%) |
Mar 11, 2013 | 78.33 | 78.51 | 76.89 | 77.98 | 249,377 | -0.32(-0.40%) |
Mar 08, 2013 | 77.93 | 78.31 | 76.73 | 78.30 | 231,485 | +1.16(+1.50%) |
Mar 07, 2013 | 76.08 | 77.49 | 76.08 | 77.14 | 266,907 | +1.01(+1.32%) |
Mar 06, 2013 | 76.20 | 76.65 | 75.53 | 76.13 | 190,009 | +0.39(+0.52%) |
Mar 05, 2013 | 74.52 | 76.77 | 74.43 | 75.74 | 394,082 | +2.00(+2.71%) |
Mar 04, 2013 | 74.01 | 75.09 | 73.26 | 73.74 | 315,570 | -0.25(-0.34%) |
Mar 01, 2013 | 74.70 | 75.02 | 72.41 | 74.00 | 407,290 | -0.89(-1.18%) |
Feb 28, 2013 | 74.49 | 75.16 | 74.33 | 74.88 | 234,597 | +0.44(+0.59%) |
Feb 27, 2013 | 72.31 | 74.72 | 72.14 | 74.44 | 222,263 | +2.30(+3.19%) |
Feb 26, 2013 | 71.67 | 72.61 | 71.14 | 72.14 | 238,001 | +0.83(+1.17%) |
Feb 25, 2013 | 74.52 | 74.79 | 70.96 | 71.31 | 207,361 | -2.65(-3.58%) |
Feb 22, 2013 | 74.28 | 74.76 | 73.46 | 73.95 | 261,321 | +0.04(+0.06%) |
Feb 21, 2013 | 74.68 | 75.12 | 73.05 | 73.91 | 275,419 | -0.87(-1.16%) |
Feb 20, 2013 | 77.30 | 78.23 | 74.74 | 74.78 | 301,249 | -2.69(-3.47%) |
Feb 19, 2013 | 78.56 | 79.08 | 76.76 | 77.47 | 464,158 | -1.01(-1.28%) |
Feb 15, 2013 | 80.46 | 80.46 | 78.03 | 78.47 | 282,349 | -1.59(-1.98%) |
Feb 14, 2013 | 79.74 | 81.50 | 79.67 | 80.06 | 82,644 | -0.11(-0.14%) |
Feb 13, 2013 | 79.44 | 80.41 | 79.21 | 80.17 | 137,391 | +0.74(+0.93%) |
Feb 12, 2013 | 80.28 | 80.61 | 79.28 | 79.44 | 157,150 | -0.64(-0.79%) |
Feb 11, 2013 | 80.20 | 80.45 | 79.21 | 80.07 | 98,875 | +0.10(+0.13%) |
Feb 08, 2013 | 78.86 | 80.34 | 78.80 | 79.97 | 137,621 | +1.13(+1.43%) |
Feb 07, 2013 | 81.62 | 81.62 | 78.52 | 78.84 | 230,531 | -2.91(-3.56%) |
Feb 06, 2013 | 81.11 | 81.82 | 80.55 | 81.75 | 94,224 | +1.44(+1.80%) |
Feb 04, 2013 | 81.02 | 81.62 | 79.97 | 80.31 | 182,732 | -1.30(-1.60%) |