Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 77.85 | 77.91 | 76.97 | 77.66 | 805,088 | -0.13(-0.17%) |
Apr 29, 2013 | 78.15 | 78.61 | 77.78 | 77.80 | 543,374 | -0.12(-0.16%) |
Apr 26, 2013 | 77.95 | 78.11 | 77.71 | 77.92 | 642,162 | -0.11(-0.14%) |
Apr 25, 2013 | 78.28 | 78.40 | 77.70 | 78.03 | 863,792 | -0.03(-0.04%) |
Apr 24, 2013 | 77.98 | 78.19 | 77.64 | 78.06 | 897,916 | +0.25(+0.32%) |
Apr 23, 2013 | 77.97 | 78.72 | 77.30 | 77.81 | 1,377,050 | -0.18(-0.23%) |
Apr 22, 2013 | 78.06 | 78.43 | 77.46 | 78.00 | 1,530,141 | -0.08(-0.11%) |
Apr 19, 2013 | 78.00 | 79.61 | 77.86 | 78.08 | 1,532,988 | +0.62(+0.81%) |
Apr 18, 2013 | 78.30 | 78.38 | 76.89 | 77.46 | 2,311,369 | -0.75(-0.96%) |
Apr 17, 2013 | 76.94 | 78.63 | 76.86 | 78.20 | 1,729,682 | -0.32(-0.40%) |
Apr 16, 2013 | 77.86 | 78.61 | 76.47 | 78.52 | 1,165,068 | +0.74(+0.95%) |
Apr 15, 2013 | 78.10 | 78.45 | 77.76 | 77.78 | 1,124,274 | -0.72(-0.91%) |
Apr 12, 2013 | 78.20 | 78.74 | 76.90 | 78.50 | 1,255,432 | -0.59(-0.75%) |
Apr 11, 2013 | 78.57 | 79.79 | 78.40 | 79.09 | 2,109,713 | +1.39(+1.79%) |
Apr 10, 2013 | 77.56 | 77.82 | 77.01 | 77.70 | 1,136,795 | +0.15(+0.19%) |
Apr 09, 2013 | 77.49 | 77.69 | 77.01 | 77.55 | 575,252 | +0.28(+0.37%) |
Apr 08, 2013 | 77.44 | 77.44 | 76.60 | 77.26 | 583,163 | -0.14(-0.18%) |
Apr 05, 2013 | 77.34 | 77.49 | 76.67 | 77.41 | 724,684 | -0.54(-0.69%) |
Apr 04, 2013 | 77.46 | 78.03 | 77.16 | 77.95 | 902,659 | +0.74(+0.96%) |
Apr 03, 2013 | 77.21 | 77.43 | 76.99 | 77.21 | 885,795 | +0.05(+0.06%) |
Apr 02, 2013 | 75.78 | 77.45 | 75.71 | 77.16 | 1,395,681 | +1.76(+2.34%) |
Apr 01, 2013 | 74.69 | 75.58 | 74.61 | 75.39 | 739,406 | +0.36(+0.48%) |
Mar 28, 2013 | 74.24 | 75.14 | 74.14 | 75.03 | 1,559,134 | +0.87(+1.17%) |
Mar 27, 2013 | 73.99 | 74.46 | 73.46 | 74.17 | 1,142,613 | +0.02(+0.02%) |
Mar 26, 2013 | 74.04 | 74.17 | 73.77 | 74.15 | 577,741 | +0.38(+0.52%) |
Mar 25, 2013 | 73.62 | 74.25 | 73.40 | 73.77 | 983,150 | +0.36(+0.49%) |
Mar 22, 2013 | 73.22 | 73.58 | 73.07 | 73.41 | 1,021,415 | +0.35(+0.48%) |
Mar 21, 2013 | 73.26 | 73.45 | 72.91 | 73.06 | 935,023 | -0.29(-0.40%) |
Mar 20, 2013 | 73.85 | 73.85 | 73.18 | 73.35 | 1,457,353 | -0.10(-0.14%) |
Mar 19, 2013 | 73.69 | 73.94 | 73.07 | 73.45 | 1,205,510 | -0.07(-0.09%) |
Mar 18, 2013 | 73.76 | 73.96 | 73.41 | 73.52 | 416,600 | -0.67(-0.91%) |
Mar 15, 2013 | 74.39 | 74.82 | 74.09 | 74.19 | 965,557 | -0.47(-0.62%) |
Mar 14, 2013 | 74.14 | 74.94 | 74.05 | 74.66 | 905,875 | +0.44(+0.59%) |
Mar 13, 2013 | 74.79 | 74.94 | 74.19 | 74.22 | 749,201 | -0.45(-0.60%) |
Mar 12, 2013 | 74.77 | 74.82 | 74.50 | 74.67 | 485,873 | -0.17(-0.22%) |
Mar 11, 2013 | 74.29 | 75.00 | 74.20 | 74.84 | 532,713 | +0.42(+0.57%) |
Mar 08, 2013 | 74.70 | 74.70 | 73.98 | 74.41 | 766,308 | -0.07(-0.09%) |
Mar 07, 2013 | 74.24 | 74.92 | 74.22 | 74.48 | 708,195 | +0.24(+0.32%) |
Mar 06, 2013 | 75.29 | 75.30 | 74.14 | 74.24 | 730,734 | -0.80(-1.06%) |
Mar 05, 2013 | 74.52 | 75.61 | 74.22 | 75.03 | 943,178 | +0.60(+0.80%) |
Mar 04, 2013 | 73.80 | 74.59 | 73.62 | 74.44 | 599,124 | +0.36(+0.48%) |
Mar 01, 2013 | 73.48 | 74.20 | 73.03 | 74.08 | 724,368 | +0.37(+0.51%) |
Feb 28, 2013 | 73.82 | 74.06 | 73.66 | 73.70 | 1,141,921 | -0.33(-0.45%) |
Feb 27, 2013 | 73.59 | 74.30 | 73.45 | 74.04 | 568,433 | +0.42(+0.58%) |
Feb 26, 2013 | 73.78 | 73.80 | 72.98 | 73.61 | 1,051,680 | +0.07(+0.10%) |
Feb 25, 2013 | 74.22 | 74.67 | 73.42 | 73.54 | 1,106,402 | -0.48(-0.65%) |
Feb 22, 2013 | 74.31 | 74.68 | 73.77 | 74.02 | 1,316,256 | -0.12(-0.17%) |
Feb 21, 2013 | 74.49 | 74.64 | 73.90 | 74.14 | 511,920 | -0.37(-0.50%) |
Feb 20, 2013 | 74.85 | 75.18 | 74.49 | 74.52 | 577,384 | -0.58(-0.78%) |
Feb 19, 2013 | 74.87 | 75.57 | 74.46 | 75.10 | 684,993 | +0.37(+0.49%) |
Feb 15, 2013 | 74.07 | 74.80 | 74.07 | 74.74 | 917,882 | +0.54(+0.73%) |
Feb 14, 2013 | 74.57 | 74.92 | 74.08 | 74.19 | 834,738 | -0.42(-0.57%) |
Feb 13, 2013 | 74.44 | 74.85 | 74.34 | 74.62 | 606,456 | +0.24(+0.32%) |
Feb 12, 2013 | 74.72 | 75.08 | 74.31 | 74.38 | 1,297,026 | -0.54(-0.72%) |
Feb 11, 2013 | 75.19 | 75.67 | 74.86 | 74.92 | 892,806 | -0.15(-0.20%) |
Feb 08, 2013 | 74.73 | 75.57 | 73.75 | 75.07 | 2,039,547 | -1.16(-1.52%) |
Feb 07, 2013 | 75.70 | 76.40 | 75.61 | 76.22 | 1,675,220 | +0.52(+0.69%) |
Feb 06, 2013 | 74.74 | 75.73 | 74.49 | 75.70 | 1,273,573 | +0.97(+1.29%) |
Feb 04, 2013 | 74.87 | 75.18 | 74.68 | 74.74 | 834,997 | -0.52(-0.70%) |