Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.62 | 68.73 | 68.10 | 68.47 | 26,384 | +0.06(+0.09%) |
Apr 29, 2013 | 68.03 | 68.85 | 67.89 | 68.41 | 71,594 | +1.61(+2.41%) |
Apr 26, 2013 | 66.90 | 67.34 | 66.36 | 66.80 | 47,830 | -0.03(-0.04%) |
Apr 25, 2013 | 66.28 | 67.60 | 66.19 | 66.83 | 149,770 | +1.20(+1.83%) |
Apr 24, 2013 | 66.02 | 66.10 | 65.29 | 65.63 | 224,310 | -0.56(-0.85%) |
Apr 23, 2013 | 65.75 | 66.52 | 65.44 | 66.19 | 254,164 | -0.81(-1.21%) |
Apr 22, 2013 | 66.85 | 67.23 | 66.62 | 67.00 | 211,708 | +0.66(+0.99%) |
Apr 19, 2013 | 65.94 | 66.66 | 65.50 | 66.34 | 208,251 | +0.96(+1.47%) |
Apr 18, 2013 | 65.51 | 66.08 | 65.03 | 65.38 | 52,508 | +0.58(+0.90%) |
Apr 17, 2013 | 65.39 | 65.92 | 64.58 | 64.80 | 81,669 | -1.59(-2.39%) |
Apr 16, 2013 | 66.59 | 67.25 | 66.12 | 66.39 | 162,063 | +2.47(+3.86%) |
Apr 15, 2013 | 68.77 | 68.77 | 63.80 | 63.92 | 423,817 | -5.29(-7.64%) |
Apr 12, 2013 | 70.34 | 70.57 | 69.14 | 69.21 | 147,166 | -2.49(-3.47%) |
Apr 11, 2013 | 70.70 | 72.45 | 70.70 | 71.70 | 60,107 | +1.14(+1.62%) |
Apr 10, 2013 | 70.21 | 70.78 | 69.80 | 70.56 | 81,881 | -0.70(-0.98%) |
Apr 09, 2013 | 71.32 | 72.30 | 70.81 | 71.26 | 102,178 | -0.62(-0.86%) |
Apr 08, 2013 | 71.18 | 71.94 | 70.82 | 71.88 | 55,388 | +0.66(+0.93%) |
Apr 05, 2013 | 70.36 | 71.40 | 70.35 | 71.22 | 108,241 | -0.11(-0.16%) |
Apr 04, 2013 | 71.72 | 72.86 | 70.84 | 71.33 | 272,595 | -2.57(-3.47%) |
Apr 03, 2013 | 75.22 | 75.27 | 73.68 | 73.90 | 102,263 | -1.58(-2.09%) |
Apr 02, 2013 | 75.74 | 76.10 | 75.13 | 75.48 | 102,623 | -1.26(-1.64%) |
Apr 01, 2013 | 75.80 | 76.95 | 75.65 | 76.74 | 62,551 | +1.01(+1.33%) |
Mar 28, 2013 | 75.40 | 75.97 | 74.55 | 75.73 | 79,486 | +0.41(+0.54%) |
Mar 27, 2013 | 74.44 | 75.57 | 74.20 | 75.32 | 52,721 | +0.45(+0.60%) |
Mar 26, 2013 | 74.39 | 74.98 | 74.03 | 74.87 | 31,091 | +0.62(+0.84%) |
Mar 25, 2013 | 74.94 | 74.94 | 74.13 | 74.25 | 22,476 | -0.41(-0.55%) |
Mar 22, 2013 | 73.83 | 74.76 | 73.83 | 74.66 | 42,569 | +0.44(+0.59%) |
Mar 21, 2013 | 74.80 | 74.89 | 74.00 | 74.22 | 49,663 | -0.13(-0.17%) |
Mar 20, 2013 | 73.20 | 74.84 | 73.02 | 74.35 | 79,861 | +2.08(+2.88%) |
Mar 19, 2013 | 74.45 | 74.93 | 71.31 | 72.27 | 94,837 | -2.39(-3.20%) |
Mar 18, 2013 | 74.96 | 75.36 | 74.57 | 74.66 | 47,347 | -1.23(-1.62%) |
Mar 15, 2013 | 75.77 | 76.06 | 75.62 | 75.89 | 25,680 | +0.31(+0.41%) |
Mar 14, 2013 | 74.88 | 75.63 | 74.70 | 75.58 | 26,581 | -0.01(-0.01%) |
Mar 13, 2013 | 75.88 | 76.22 | 75.31 | 75.59 | 20,343 | -0.13(-0.17%) |
Mar 12, 2013 | 75.91 | 76.24 | 75.70 | 75.72 | 36,791 | -0.51(-0.67%) |
Mar 11, 2013 | 76.25 | 76.56 | 75.90 | 76.23 | 96,833 | -0.65(-0.85%) |
Mar 08, 2013 | 75.30 | 77.20 | 75.12 | 76.88 | 110,235 | +2.44(+3.28%) |
Mar 07, 2013 | 74.38 | 74.67 | 74.19 | 74.44 | 55,943 | +1.08(+1.47%) |
Mar 06, 2013 | 72.62 | 73.47 | 72.31 | 73.36 | 76,367 | +1.06(+1.46%) |
Mar 05, 2013 | 71.59 | 72.47 | 71.50 | 72.30 | 115,821 | +1.95(+2.77%) |
Mar 04, 2013 | 71.10 | 71.14 | 69.83 | 70.35 | 69,112 | -0.33(-0.47%) |
Mar 01, 2013 | 70.62 | 71.10 | 70.10 | 70.68 | 93,630 | -0.87(-1.22%) |
Feb 28, 2013 | 72.64 | 72.78 | 71.13 | 71.55 | 78,617 | -1.58(-2.16%) |
Feb 27, 2013 | 72.80 | 73.68 | 72.47 | 73.13 | 41,668 | -0.12(-0.16%) |
Feb 26, 2013 | 72.70 | 73.33 | 71.99 | 73.25 | 110,850 | +0.69(+0.95%) |
Feb 22, 2013 | 71.87 | 72.60 | 71.57 | 72.56 | 62,816 | +0.48(+0.67%) |
Feb 21, 2013 | 70.86 | 72.38 | 70.55 | 72.08 | 88,462 | -0.26(-0.36%) |
Feb 20, 2013 | 73.87 | 73.87 | 71.53 | 72.34 | 133,807 | -2.64(-3.52%) |
Feb 19, 2013 | 75.11 | 75.23 | 74.74 | 74.98 | 83,358 | +0.82(+1.11%) |
Feb 15, 2013 | 74.03 | 74.27 | 73.54 | 74.16 | 100,310 | -1.15(-1.53%) |
Feb 14, 2013 | 75.54 | 75.80 | 74.79 | 75.31 | 48,588 | -0.25(-0.33%) |
Feb 13, 2013 | 75.71 | 75.86 | 75.06 | 75.56 | 125,513 | -0.30(-0.40%) |
Feb 12, 2013 | 75.49 | 76.00 | 75.34 | 75.86 | 83,181 | +1.49(+2.00%) |
Feb 11, 2013 | 73.74 | 74.72 | 73.15 | 74.37 | 55,009 | +0.25(+0.34%) |
Feb 08, 2013 | 73.44 | 74.37 | 73.18 | 74.12 | 66,265 | +0.21(+0.28%) |
Feb 07, 2013 | 74.90 | 75.35 | 73.65 | 73.91 | 83,977 | -1.09(-1.45%) |
Feb 06, 2013 | 74.88 | 75.45 | 74.74 | 75.00 | 111,549 | +0.50(+0.67%) |
Feb 04, 2013 | 73.55 | 74.65 | 73.55 | 74.50 | 202,548 | +0.28(+0.38%) |