Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.92 | 79.23 | 78.65 | 79.18 | 443,241 | +0.23(+0.29%) |
Apr 29, 2013 | 78.67 | 79.13 | 78.58 | 78.95 | 559,654 | +0.49(+0.63%) |
Apr 26, 2013 | 78.50 | 78.60 | 78.36 | 78.46 | 148,518 | -0.10(-0.13%) |
Apr 25, 2013 | 78.55 | 78.95 | 78.44 | 78.56 | 152,153 | +0.34(+0.44%) |
Apr 24, 2013 | 78.19 | 78.44 | 78.04 | 78.22 | 108,861 | +0.03(+0.03%) |
Apr 23, 2013 | 77.75 | 78.23 | 77.41 | 78.19 | 629,936 | +0.82(+1.06%) |
Apr 22, 2013 | 77.19 | 77.52 | 76.63 | 77.38 | 548,978 | +0.41(+0.53%) |
Apr 19, 2013 | 76.52 | 77.06 | 76.33 | 76.97 | 230,736 | +0.63(+0.82%) |
Apr 18, 2013 | 76.94 | 76.94 | 76.06 | 76.34 | 234,075 | -0.48(-0.63%) |
Apr 17, 2013 | 77.40 | 77.40 | 76.38 | 76.83 | 222,786 | -1.13(-1.46%) |
Apr 16, 2013 | 77.38 | 77.99 | 77.23 | 77.96 | 334,088 | +1.18(+1.53%) |
Apr 15, 2013 | 78.36 | 78.38 | 76.78 | 76.78 | 329,638 | -1.96(-2.49%) |
Apr 12, 2013 | 78.64 | 78.86 | 78.32 | 78.75 | 373,989 | -0.26(-0.33%) |
Apr 11, 2013 | 78.69 | 79.20 | 78.65 | 79.00 | 235,126 | +0.34(+0.44%) |
Apr 10, 2013 | 77.93 | 78.79 | 77.93 | 78.66 | 272,857 | +0.98(+1.26%) |
Apr 09, 2013 | 77.62 | 78.01 | 77.40 | 77.69 | 139,127 | +0.14(+0.18%) |
Apr 08, 2013 | 76.96 | 77.54 | 76.79 | 77.54 | 170,158 | +0.59(+0.77%) |
Apr 05, 2013 | 76.36 | 77.06 | 76.21 | 76.95 | 281,200 | -0.34(-0.44%) |
Apr 04, 2013 | 77.10 | 77.38 | 76.90 | 77.29 | 181,530 | +0.33(+0.43%) |
Apr 03, 2013 | 77.89 | 77.90 | 76.74 | 76.96 | 301,967 | -0.83(-1.06%) |
Apr 02, 2013 | 77.84 | 78.08 | 77.58 | 77.79 | 255,764 | +0.24(+0.31%) |
Apr 01, 2013 | 77.91 | 78.04 | 77.37 | 77.54 | 846,706 | -0.45(-0.58%) |
Mar 28, 2013 | 77.70 | 78.04 | 77.58 | 77.99 | 305,009 | +0.32(+0.41%) |
Mar 27, 2013 | 77.23 | 77.74 | 77.07 | 77.68 | 293,176 | +0.03(+0.04%) |
Mar 26, 2013 | 77.46 | 77.68 | 77.34 | 77.64 | 213,414 | +0.52(+0.67%) |
Mar 25, 2013 | 77.61 | 77.75 | 76.81 | 77.13 | 272,997 | -0.23(-0.29%) |
Mar 22, 2013 | 77.09 | 77.37 | 77.03 | 77.35 | 250,768 | +0.49(+0.64%) |
Mar 21, 2013 | 77.06 | 77.29 | 76.70 | 76.86 | 275,659 | -0.64(-0.83%) |
Mar 20, 2013 | 77.37 | 77.59 | 77.27 | 77.50 | 336,523 | +0.57(+0.75%) |
Mar 19, 2013 | 77.30 | 77.39 | 76.43 | 76.93 | 323,818 | -0.17(-0.23%) |
Mar 18, 2013 | 76.80 | 77.42 | 76.70 | 77.10 | 249,743 | -0.38(-0.49%) |
Mar 15, 2013 | 77.45 | 77.63 | 77.26 | 77.49 | 654,962 | -0.17(-0.21%) |
Mar 14, 2013 | 77.43 | 77.66 | 77.35 | 77.65 | 181,152 | +0.45(+0.58%) |
Mar 13, 2013 | 77.11 | 77.29 | 76.90 | 77.20 | 180,649 | +0.15(+0.19%) |
Mar 12, 2013 | 77.14 | 77.25 | 76.84 | 77.05 | 166,157 | -0.15(-0.19%) |
Mar 11, 2013 | 76.87 | 77.23 | 76.83 | 77.20 | 277,573 | +0.22(+0.29%) |
Mar 08, 2013 | 76.90 | 77.05 | 76.56 | 76.98 | 229,787 | +0.38(+0.50%) |
Mar 07, 2013 | 76.54 | 76.66 | 76.45 | 76.60 | 1,249,367 | +0.16(+0.21%) |
Mar 06, 2013 | 76.57 | 76.59 | 76.26 | 76.44 | 187,666 | +0.16(+0.21%) |
Mar 05, 2013 | 75.98 | 76.47 | 75.92 | 76.28 | 344,213 | +0.73(+0.97%) |
Mar 04, 2013 | 74.98 | 75.55 | 74.91 | 75.55 | 232,565 | +0.32(+0.42%) |
Mar 01, 2013 | 74.75 | 75.28 | 74.39 | 75.23 | 1,049,044 | +0.30(+0.40%) |
Feb 28, 2013 | 75.24 | 75.54 | 74.93 | 74.93 | 312,006 | -0.15(-0.20%) |
Feb 27, 2013 | 74.10 | 75.30 | 74.10 | 75.08 | 123,157 | +0.95(+1.28%) |
Feb 26, 2013 | 73.98 | 74.24 | 73.53 | 74.14 | 164,750 | +0.42(+0.56%) |
Feb 25, 2013 | 75.46 | 75.53 | 73.70 | 73.72 | 245,135 | -1.35(-1.80%) |
Feb 22, 2013 | 74.73 | 75.08 | 74.60 | 75.08 | 1,810,824 | +0.69(+0.93%) |
Feb 21, 2013 | 74.72 | 74.72 | 74.10 | 74.39 | 281,271 | -0.50(-0.67%) |
Feb 20, 2013 | 75.90 | 75.90 | 74.84 | 74.88 | 346,912 | -1.00(-1.31%) |
Feb 19, 2013 | 75.42 | 75.90 | 75.42 | 75.88 | 164,820 | +0.54(+0.72%) |
Feb 15, 2013 | 75.50 | 75.54 | 75.08 | 75.34 | 151,930 | -0.13(-0.18%) |
Feb 14, 2013 | 75.10 | 75.48 | 75.08 | 75.47 | 98,988 | +0.16(+0.21%) |
Feb 13, 2013 | 75.40 | 75.54 | 75.11 | 75.32 | 141,785 | +0.08(+0.11%) |
Feb 12, 2013 | 75.13 | 75.37 | 75.07 | 75.23 | 95,072 | +0.13(+0.18%) |
Feb 11, 2013 | 75.12 | 75.14 | 74.90 | 75.10 | 150,780 | -0.04(-0.06%) |
Feb 08, 2013 | 74.80 | 75.14 | 74.78 | 75.14 | 173,165 | +0.48(+0.65%) |
Feb 07, 2013 | 74.84 | 74.86 | 74.20 | 74.66 | 145,355 | -0.12(-0.16%) |
Feb 06, 2013 | 74.47 | 74.82 | 74.41 | 74.78 | 682,062 | +0.82(+1.11%) |
Feb 04, 2013 | 74.43 | 74.52 | 73.89 | 73.95 | 1,072,035 | -0.88(-1.18%) |