Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 85.09 | 86.03 | 84.89 | 85.35 | 461,232 | +0.14(+0.17%) |
Apr 29, 2013 | 85.17 | 85.74 | 85.00 | 85.21 | 266,947 | +0.40(+0.47%) |
Apr 26, 2013 | 84.25 | 85.08 | 84.16 | 84.81 | 329,715 | +0.17(+0.21%) |
Apr 25, 2013 | 83.59 | 86.20 | 83.46 | 84.64 | 502,554 | +1.31(+1.58%) |
Apr 24, 2013 | 83.22 | 83.95 | 83.08 | 83.33 | 413,652 | +0.14(+0.17%) |
Apr 23, 2013 | 82.65 | 83.49 | 82.65 | 83.18 | 291,649 | +0.76(+0.93%) |
Apr 22, 2013 | 82.00 | 82.57 | 81.54 | 82.42 | 354,951 | +0.67(+0.81%) |
Apr 19, 2013 | 82.29 | 83.15 | 81.44 | 81.75 | 335,535 | -0.32(-0.39%) |
Apr 18, 2013 | 82.57 | 82.61 | 81.67 | 82.07 | 379,338 | -0.40(-0.48%) |
Apr 17, 2013 | 82.61 | 82.98 | 81.83 | 82.47 | 550,700 | -0.56(-0.67%) |
Apr 16, 2013 | 82.10 | 83.10 | 81.64 | 83.03 | 486,681 | +1.31(+1.61%) |
Apr 15, 2013 | 82.69 | 83.07 | 81.58 | 81.72 | 362,406 | -1.27(-1.53%) |
Apr 12, 2013 | 82.76 | 83.23 | 82.29 | 82.99 | 325,806 | +0.00(+0.00%) |
Apr 11, 2013 | 83.18 | 83.65 | 82.84 | 82.99 | 413,467 | -0.09(-0.10%) |
Apr 10, 2013 | 81.58 | 83.15 | 81.55 | 83.08 | 616,472 | +1.61(+1.98%) |
Apr 09, 2013 | 80.75 | 81.59 | 80.65 | 81.46 | 299,630 | +0.95(+1.17%) |
Apr 08, 2013 | 79.75 | 80.59 | 79.41 | 80.52 | 293,024 | +0.67(+0.83%) |
Apr 05, 2013 | 80.49 | 80.70 | 79.70 | 79.85 | 553,319 | -1.56(-1.92%) |
Apr 04, 2013 | 80.95 | 81.59 | 80.89 | 81.42 | 266,665 | +0.44(+0.55%) |
Apr 03, 2013 | 81.37 | 81.83 | 80.87 | 80.97 | 381,936 | -0.52(-0.64%) |
Apr 02, 2013 | 81.02 | 82.02 | 81.02 | 81.49 | 390,537 | +0.67(+0.82%) |
Apr 01, 2013 | 80.78 | 81.21 | 80.14 | 80.83 | 459,711 | +0.11(+0.13%) |
Mar 28, 2013 | 79.46 | 80.80 | 79.00 | 80.72 | 562,554 | +1.57(+1.99%) |
Mar 27, 2013 | 78.69 | 79.31 | 78.15 | 79.15 | 176,322 | +0.34(+0.43%) |
Mar 26, 2013 | 78.59 | 78.87 | 78.13 | 78.81 | 165,733 | +0.49(+0.63%) |
Mar 25, 2013 | 78.20 | 78.46 | 77.53 | 78.32 | 226,017 | +0.33(+0.42%) |
Mar 22, 2013 | 78.38 | 78.42 | 77.81 | 77.99 | 243,068 | -0.31(-0.39%) |
Mar 21, 2013 | 78.73 | 78.83 | 78.19 | 78.30 | 227,723 | -0.92(-1.16%) |
Mar 20, 2013 | 79.63 | 80.14 | 78.78 | 79.22 | 339,380 | -0.19(-0.24%) |
Mar 19, 2013 | 79.44 | 79.98 | 79.05 | 79.41 | 428,563 | +0.20(+0.26%) |
Mar 18, 2013 | 78.32 | 79.47 | 77.27 | 79.21 | 402,253 | +0.10(+0.12%) |
Mar 15, 2013 | 78.41 | 79.32 | 78.29 | 79.11 | 1,019,730 | +0.60(+0.76%) |
Mar 14, 2013 | 78.29 | 78.74 | 78.03 | 78.51 | 296,219 | +0.27(+0.35%) |
Mar 13, 2013 | 78.27 | 78.47 | 77.70 | 78.24 | 471,734 | -0.08(-0.10%) |
Mar 12, 2013 | 77.89 | 78.38 | 77.42 | 78.32 | 528,750 | +0.36(+0.46%) |
Mar 11, 2013 | 77.09 | 78.15 | 77.02 | 77.96 | 597,843 | +0.80(+1.04%) |
Mar 08, 2013 | 77.62 | 77.78 | 77.10 | 77.16 | 503,088 | -0.15(-0.20%) |
Mar 07, 2013 | 77.34 | 78.45 | 77.11 | 77.31 | 678,143 | +0.00(+0.00%) |
Mar 06, 2013 | 77.86 | 78.10 | 77.19 | 77.31 | 421,828 | -0.11(-0.14%) |
Mar 05, 2013 | 77.89 | 78.23 | 77.16 | 77.42 | 508,218 | -0.11(-0.14%) |
Mar 04, 2013 | 77.46 | 77.69 | 77.08 | 77.53 | 337,851 | -0.12(-0.15%) |
Mar 01, 2013 | 77.65 | 78.03 | 77.10 | 77.64 | 668,543 | -0.14(-0.17%) |
Feb 28, 2013 | 78.64 | 78.72 | 77.43 | 77.78 | 465,819 | -0.63(-0.80%) |
Feb 27, 2013 | 77.77 | 79.01 | 77.72 | 78.41 | 534,392 | +0.59(+0.76%) |
Feb 26, 2013 | 77.78 | 78.11 | 77.23 | 77.82 | 291,255 | +0.27(+0.35%) |
Feb 25, 2013 | 78.62 | 79.37 | 77.55 | 77.55 | 347,351 | -0.98(-1.25%) |
Feb 22, 2013 | 78.79 | 79.20 | 78.23 | 78.53 | 818,794 | +0.09(+0.11%) |
Feb 21, 2013 | 79.16 | 79.48 | 78.30 | 78.44 | 310,392 | -0.77(-0.97%) |
Feb 20, 2013 | 80.16 | 80.34 | 79.17 | 79.22 | 610,590 | -0.95(-1.18%) |
Feb 19, 2013 | 79.05 | 80.28 | 79.05 | 80.16 | 516,589 | +1.27(+1.61%) |
Feb 15, 2013 | 78.25 | 78.89 | 78.25 | 78.89 | 1,182,507 | +0.48(+0.62%) |
Feb 14, 2013 | 77.22 | 79.60 | 76.91 | 78.41 | 1,326,323 | +0.97(+1.25%) |
Feb 13, 2013 | 75.84 | 77.61 | 75.38 | 77.44 | 1,195,504 | +1.52(+2.00%) |
Feb 12, 2013 | 77.18 | 77.68 | 74.88 | 75.93 | 3,684,032 | -6.37(-7.74%) |
Feb 11, 2013 | 81.08 | 82.46 | 80.66 | 82.29 | 700,975 | +0.76(+0.94%) |
Feb 08, 2013 | 81.47 | 81.79 | 80.60 | 81.53 | 386,239 | -0.01(-0.01%) |
Feb 07, 2013 | 81.77 | 82.02 | 80.74 | 81.54 | 316,997 | -0.38(-0.46%) |
Feb 06, 2013 | 80.95 | 82.00 | 80.77 | 81.92 | 460,724 | +2.13(+2.67%) |
Feb 04, 2013 | 79.71 | 80.29 | 79.36 | 79.79 | 571,856 | -0.03(-0.04%) |