Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 73.58 | 73.85 | 72.48 | 73.54 | 461,591 | -0.42(-0.57%) |
Apr 29, 2013 | 72.61 | 74.47 | 71.56 | 73.96 | 489,729 | +1.49(+2.06%) |
Apr 26, 2013 | 73.13 | 73.27 | 72.12 | 72.47 | 374,174 | -0.80(-1.09%) |
Apr 25, 2013 | 73.20 | 74.54 | 73.10 | 73.27 | 506,320 | +0.17(+0.23%) |
Apr 24, 2013 | 71.70 | 73.12 | 71.41 | 73.10 | 514,215 | +0.96(+1.33%) |
Apr 23, 2013 | 71.14 | 72.55 | 70.58 | 72.14 | 518,902 | +1.56(+2.21%) |
Apr 22, 2013 | 69.01 | 71.54 | 68.35 | 70.58 | 623,914 | +1.37(+1.98%) |
Apr 19, 2013 | 68.90 | 71.05 | 67.30 | 69.21 | 878,875 | +0.55(+0.80%) |
Apr 18, 2013 | 70.75 | 70.81 | 68.56 | 68.66 | 617,390 | -1.72(-2.44%) |
Apr 17, 2013 | 70.53 | 71.11 | 69.53 | 70.38 | 599,808 | -1.04(-1.46%) |
Apr 16, 2013 | 69.70 | 71.96 | 69.30 | 71.42 | 548,712 | +1.86(+2.67%) |
Apr 15, 2013 | 71.60 | 72.18 | 69.50 | 69.56 | 463,373 | -2.80(-3.87%) |
Apr 12, 2013 | 70.23 | 72.95 | 69.84 | 72.36 | 733,462 | +1.66(+2.35%) |
Apr 11, 2013 | 73.38 | 73.45 | 70.34 | 70.70 | 878,519 | -3.00(-4.07%) |
Apr 10, 2013 | 72.85 | 74.03 | 72.85 | 73.70 | 556,159 | +0.92(+1.26%) |
Apr 09, 2013 | 72.48 | 73.48 | 72.22 | 72.78 | 609,520 | +0.24(+0.33%) |
Apr 08, 2013 | 71.69 | 72.81 | 70.56 | 72.54 | 667,386 | +0.84(+1.17%) |
Apr 05, 2013 | 71.20 | 72.45 | 68.14 | 71.70 | 1,723,192 | -3.63(-4.82%) |
Apr 04, 2013 | 75.99 | 76.32 | 73.01 | 75.33 | 987,352 | -1.08(-1.41%) |
Apr 03, 2013 | 81.15 | 81.87 | 75.18 | 76.41 | 856,874 | -4.37(-5.41%) |
Apr 02, 2013 | 80.53 | 81.81 | 80.13 | 80.78 | 360,901 | +0.01(+0.01%) |
Apr 01, 2013 | 81.88 | 83.83 | 80.21 | 80.77 | 578,734 | -1.23(-1.50%) |
Mar 28, 2013 | 83.03 | 83.10 | 81.82 | 82.00 | 620,031 | -1.29(-1.55%) |
Mar 27, 2013 | 81.51 | 83.35 | 80.67 | 83.29 | 384,765 | +1.29(+1.57%) |
Mar 26, 2013 | 81.93 | 82.76 | 81.20 | 82.00 | 272,743 | +0.74(+0.91%) |
Mar 25, 2013 | 82.78 | 82.89 | 80.07 | 81.26 | 382,414 | -0.66(-0.81%) |
Mar 22, 2013 | 82.05 | 82.62 | 81.32 | 81.92 | 295,394 | +0.01(+0.01%) |
Mar 21, 2013 | 81.64 | 82.61 | 80.74 | 81.91 | 390,997 | -0.83(-1.00%) |
Mar 20, 2013 | 82.00 | 82.83 | 81.66 | 82.74 | 397,527 | +1.41(+1.73%) |
Mar 19, 2013 | 82.55 | 83.20 | 79.51 | 81.33 | 699,453 | -1.12(-1.36%) |
Mar 18, 2013 | 82.86 | 85.00 | 82.10 | 82.45 | 607,644 | -1.31(-1.56%) |
Mar 15, 2013 | 84.09 | 85.09 | 82.95 | 83.76 | 880,529 | -0.44(-0.52%) |
Mar 14, 2013 | 78.00 | 86.89 | 77.54 | 84.20 | 3,203,138 | +6.63(+8.55%) |
Mar 13, 2013 | 76.75 | 77.87 | 76.66 | 77.57 | 263,193 | +0.65(+0.85%) |
Mar 12, 2013 | 77.50 | 78.17 | 76.16 | 76.92 | 316,495 | -0.67(-0.86%) |
Mar 11, 2013 | 77.60 | 78.36 | 77.25 | 77.59 | 280,709 | +0.12(+0.15%) |
Mar 08, 2013 | 77.23 | 77.52 | 75.84 | 77.47 | 328,891 | +1.00(+1.31%) |
Mar 07, 2013 | 76.94 | 76.94 | 75.81 | 76.47 | 242,650 | -0.48(-0.62%) |
Mar 06, 2013 | 76.22 | 78.36 | 76.22 | 76.95 | 443,962 | +1.45(+1.92%) |
Mar 05, 2013 | 75.31 | 76.63 | 74.61 | 75.50 | 437,168 | +0.50(+0.67%) |
Mar 04, 2013 | 73.56 | 75.09 | 73.47 | 75.00 | 492,879 | +1.71(+2.33%) |
Mar 01, 2013 | 73.18 | 73.97 | 72.29 | 73.29 | 473,689 | -0.66(-0.89%) |
Feb 28, 2013 | 73.82 | 75.08 | 73.71 | 73.95 | 512,461 | +0.22(+0.30%) |
Feb 27, 2013 | 72.50 | 74.28 | 71.50 | 73.73 | 499,673 | +1.36(+1.88%) |
Feb 26, 2013 | 73.17 | 73.99 | 71.10 | 72.37 | 551,018 | -3.11(-4.12%) |
Feb 22, 2013 | 74.06 | 75.70 | 73.89 | 75.48 | 447,516 | +1.78(+2.42%) |
Feb 21, 2013 | 75.26 | 75.77 | 71.91 | 73.70 | 946,269 | -1.96(-2.59%) |
Feb 20, 2013 | 76.30 | 77.02 | 75.61 | 75.66 | 509,645 | -0.68(-0.89%) |
Feb 19, 2013 | 76.30 | 76.59 | 75.69 | 76.34 | 504,004 | -0.04(-0.05%) |
Feb 15, 2013 | 78.07 | 78.67 | 76.18 | 76.38 | 643,691 | -1.14(-1.47%) |
Feb 14, 2013 | 76.73 | 78.03 | 76.29 | 77.52 | 535,168 | +0.69(+0.90%) |
Feb 13, 2013 | 75.95 | 76.91 | 75.30 | 76.83 | 6,132,891 | +0.95(+1.25%) |
Feb 12, 2013 | 75.66 | 76.57 | 75.12 | 75.88 | 488,932 | +0.18(+0.24%) |
Feb 11, 2013 | 76.95 | 77.18 | 74.75 | 75.70 | 486,534 | -1.52(-1.97%) |
Feb 08, 2013 | 75.00 | 77.62 | 74.75 | 77.22 | 658,120 | +3.07(+4.14%) |
Feb 07, 2013 | 75.41 | 75.93 | 73.32 | 74.15 | 675,105 | -1.08(-1.44%) |
Feb 06, 2013 | 76.41 | 76.73 | 74.91 | 75.23 | 654,363 | -3.13(-3.99%) |
Feb 04, 2013 | 77.57 | 78.86 | 77.16 | 78.36 | 658,415 | -0.66(-0.84%) |