Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 77.11 | 77.12 | 77.02 | 77.04 | 899,321 | -0.14(-0.18%) |
Apr 29, 2013 | 77.25 | 77.25 | 77.17 | 77.18 | 569,434 | +0.03(+0.04%) |
Apr 26, 2013 | 77.17 | 77.16 | 77.04 | 77.16 | 764,666 | +0.12(+0.15%) |
Apr 25, 2013 | 77.04 | 77.07 | 77.01 | 77.04 | 536,613 | +0.07(+0.09%) |
Apr 24, 2013 | 76.95 | 76.98 | 76.91 | 76.97 | 442,678 | +0.04(+0.05%) |
Apr 23, 2013 | 77.02 | 77.02 | 76.89 | 76.93 | 881,082 | +0.00(+0.00%) |
Apr 22, 2013 | 76.90 | 76.95 | 76.88 | 76.93 | 543,848 | +0.07(+0.09%) |
Apr 19, 2013 | 76.78 | 76.87 | 76.78 | 76.86 | 723,103 | +0.02(+0.03%) |
Apr 18, 2013 | 76.91 | 76.92 | 76.83 | 76.84 | 1,308,944 | -0.01(-0.01%) |
Apr 17, 2013 | 76.85 | 76.88 | 76.80 | 76.84 | 970,297 | +0.03(+0.04%) |
Apr 16, 2013 | 76.81 | 76.84 | 76.76 | 76.82 | 509,636 | -0.08(-0.11%) |
Apr 15, 2013 | 76.89 | 76.90 | 76.82 | 76.90 | 1,012,541 | +0.06(+0.08%) |
Apr 12, 2013 | 76.82 | 76.87 | 76.74 | 76.84 | 870,170 | +0.15(+0.20%) |
Apr 11, 2013 | 76.68 | 76.70 | 76.65 | 76.68 | 591,293 | +0.06(+0.07%) |
Apr 10, 2013 | 76.68 | 76.68 | 76.61 | 76.63 | 1,220,504 | -0.12(-0.15%) |
Apr 09, 2013 | 76.75 | 76.81 | 76.72 | 76.75 | 808,785 | +0.02(+0.03%) |
Apr 08, 2013 | 76.81 | 76.84 | 76.69 | 76.72 | 1,344,390 | -0.08(-0.10%) |
Apr 05, 2013 | 76.82 | 76.84 | 76.72 | 76.80 | 897,885 | +0.19(+0.24%) |
Apr 04, 2013 | 76.48 | 76.61 | 76.47 | 76.61 | 1,056,072 | +0.15(+0.19%) |
Apr 03, 2013 | 76.38 | 76.47 | 76.34 | 76.47 | 666,339 | +0.19(+0.25%) |
Apr 02, 2013 | 76.32 | 76.34 | 76.27 | 76.28 | 462,306 | -0.11(-0.15%) |
Apr 01, 2013 | 76.32 | 76.40 | 76.27 | 76.39 | 515,113 | +0.06(+0.08%) |
Mar 28, 2013 | 76.31 | 76.34 | 76.26 | 76.33 | 1,476,332 | -0.10(-0.14%) |
Mar 27, 2013 | 76.41 | 76.45 | 76.38 | 76.43 | 1,105,680 | +0.08(+0.10%) |
Mar 26, 2013 | 76.31 | 76.37 | 76.23 | 76.36 | 1,172,833 | +0.05(+0.06%) |
Mar 25, 2013 | 76.34 | 76.41 | 76.30 | 76.31 | 978,597 | -0.01(-0.02%) |
Mar 22, 2013 | 76.35 | 76.37 | 76.20 | 76.32 | 523,972 | +0.02(+0.03%) |
Mar 21, 2013 | 76.34 | 76.38 | 76.27 | 76.30 | 399,049 | +0.06(+0.07%) |
Mar 20, 2013 | 76.29 | 76.32 | 76.24 | 76.25 | 325,202 | -0.13(-0.16%) |
Mar 19, 2013 | 76.38 | 76.41 | 76.29 | 76.37 | 693,062 | +0.07(+0.09%) |
Mar 18, 2013 | 76.30 | 76.34 | 76.21 | 76.30 | 636,312 | +0.14(+0.18%) |
Mar 15, 2013 | 76.09 | 76.18 | 76.04 | 76.16 | 485,863 | +0.05(+0.06%) |
Mar 14, 2013 | 76.05 | 76.13 | 76.00 | 76.11 | 386,398 | +0.01(+0.01%) |
Mar 13, 2013 | 76.10 | 76.11 | 76.03 | 76.11 | 324,992 | +0.03(+0.04%) |
Mar 12, 2013 | 76.04 | 76.11 | 75.98 | 76.08 | 414,284 | +0.14(+0.18%) |
Mar 11, 2013 | 75.88 | 75.96 | 75.88 | 75.94 | 415,722 | +0.05(+0.06%) |
Mar 08, 2013 | 75.86 | 75.90 | 75.83 | 75.89 | 854,092 | -0.11(-0.15%) |
Mar 07, 2013 | 76.09 | 76.09 | 75.97 | 76.00 | 581,432 | -0.15(-0.20%) |
Mar 06, 2013 | 76.19 | 76.19 | 76.10 | 76.15 | 576,526 | -0.06(-0.07%) |
Mar 05, 2013 | 76.24 | 76.24 | 76.16 | 76.21 | 694,295 | -0.04(-0.05%) |
Mar 04, 2013 | 76.29 | 76.31 | 76.25 | 76.25 | 579,607 | +0.01(+0.01%) |
Mar 01, 2013 | 76.20 | 76.25 | 76.15 | 76.25 | 805,316 | +0.10(+0.14%) |
Feb 28, 2013 | 76.11 | 76.16 | 76.09 | 76.14 | 465,154 | -0.03(-0.04%) |
Feb 27, 2013 | 76.29 | 76.37 | 76.17 | 76.17 | 791,416 | -0.16(-0.21%) |
Feb 26, 2013 | 76.30 | 76.37 | 76.21 | 76.33 | 619,317 | +0.24(+0.31%) |
Feb 22, 2013 | 76.06 | 76.10 | 76.04 | 76.09 | 661,815 | +0.06(+0.08%) |
Feb 21, 2013 | 76.02 | 76.06 | 76.00 | 76.03 | 734,556 | +0.01(+0.01%) |
Feb 20, 2013 | 75.93 | 76.03 | 75.93 | 76.02 | 707,804 | +0.13(+0.16%) |
Feb 19, 2013 | 76.04 | 76.06 | 75.90 | 75.90 | 721,755 | -0.08(-0.11%) |
Feb 15, 2013 | 75.99 | 76.00 | 75.84 | 75.98 | 516,489 | +0.01(+0.02%) |
Feb 14, 2013 | 75.97 | 75.99 | 75.87 | 75.97 | 648,711 | +0.06(+0.08%) |
Feb 13, 2013 | 75.93 | 75.96 | 75.85 | 75.90 | 767,338 | -0.09(-0.12%) |
Feb 12, 2013 | 75.96 | 76.00 | 75.93 | 76.00 | 436,686 | +0.03(+0.05%) |
Feb 11, 2013 | 76.02 | 76.02 | 75.90 | 75.96 | 700,005 | -0.02(-0.03%) |
Feb 08, 2013 | 76.04 | 76.04 | 75.89 | 75.98 | 485,486 | -0.02(-0.03%) |
Feb 07, 2013 | 76.02 | 76.05 | 75.96 | 76.00 | 722,958 | +0.01(+0.01%) |
Feb 06, 2013 | 76.02 | 76.02 | 75.93 | 76.00 | 578,023 | +0.02(+0.03%) |
Feb 04, 2013 | 75.79 | 76.00 | 75.79 | 75.97 | 1,026,310 | +0.19(+0.25%) |