Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.82 | 78.82 | 76.74 | 77.01 | 0 | -1.82(-2.31%) |
Apr 29, 2013 | 79.92 | 80.09 | 78.58 | 78.83 | 5,810,526 | -1.26(-1.58%) |
Apr 26, 2013 | 80.58 | 80.30 | 79.00 | 80.09 | 3,969,785 | -0.21(-0.26%) |
Apr 25, 2013 | 77.96 | 80.73 | 77.75 | 80.30 | 10,988,006 | +2.76(+3.55%) |
Apr 24, 2013 | 78.83 | 80.08 | 76.87 | 77.54 | 10,136,157 | -5.79(-6.94%) |
Apr 23, 2013 | 84.03 | 84.95 | 82.77 | 83.33 | 6,486,856 | -0.49(-0.58%) |
Apr 22, 2013 | 82.77 | 84.22 | 81.90 | 83.82 | 5,826,276 | +1.51(+1.83%) |
Apr 19, 2013 | 79.20 | 82.48 | 79.20 | 82.31 | 8,163,138 | +2.90(+3.65%) |
Apr 18, 2013 | 81.01 | 81.21 | 78.55 | 79.41 | 5,263,038 | -1.46(-1.81%) |
Apr 17, 2013 | 81.24 | 81.58 | 79.55 | 80.87 | 4,799,210 | -1.04(-1.27%) |
Apr 16, 2013 | 80.79 | 81.98 | 80.33 | 81.92 | 6,262,149 | +1.75(+2.18%) |
Apr 15, 2013 | 82.26 | 82.35 | 79.96 | 80.16 | 6,033,733 | -2.28(-2.77%) |
Apr 12, 2013 | 80.18 | 82.84 | 79.94 | 82.45 | 7,749,461 | +2.48(+3.10%) |
Apr 11, 2013 | 80.23 | 80.82 | 79.53 | 79.97 | 5,782,271 | -0.03(-0.03%) |
Apr 10, 2013 | 77.25 | 80.01 | 77.22 | 80.00 | 6,280,851 | +2.92(+3.79%) |
Apr 09, 2013 | 77.95 | 77.95 | 76.69 | 77.08 | 3,899,346 | -0.59(-0.76%) |
Apr 08, 2013 | 76.92 | 77.70 | 76.13 | 77.67 | 4,239,963 | +0.78(+1.02%) |
Apr 05, 2013 | 77.01 | 77.31 | 76.46 | 76.88 | 5,434,254 | -1.36(-1.74%) |
Apr 04, 2013 | 77.73 | 78.73 | 77.41 | 78.24 | 3,856,992 | +0.79(+1.02%) |
Apr 03, 2013 | 78.83 | 78.92 | 76.80 | 77.45 | 7,181,002 | -1.18(-1.49%) |
Apr 02, 2013 | 75.66 | 78.78 | 75.66 | 78.63 | 6,725,942 | +3.02(+4.00%) |
Apr 01, 2013 | 75.83 | 76.78 | 75.15 | 75.61 | 5,547,695 | -0.15(-0.20%) |
Mar 28, 2013 | 73.78 | 75.83 | 73.74 | 75.75 | 7,454,497 | +1.74(+2.36%) |
Mar 27, 2013 | 72.46 | 74.13 | 72.44 | 74.01 | 4,706,761 | +1.10(+1.51%) |
Mar 26, 2013 | 71.90 | 72.98 | 71.73 | 72.91 | 4,231,390 | +1.37(+1.91%) |
Mar 25, 2013 | 71.62 | 72.07 | 70.95 | 71.54 | 6,823,085 | +0.18(+0.26%) |
Mar 22, 2013 | 69.97 | 71.39 | 69.54 | 71.36 | 6,393,403 | +1.66(+2.39%) |
Mar 21, 2013 | 69.21 | 69.69 | 69.07 | 69.69 | 4,971,693 | +0.19(+0.28%) |
Mar 20, 2013 | 68.67 | 70.12 | 68.63 | 69.50 | 5,626,255 | +1.22(+1.79%) |
Mar 19, 2013 | 67.01 | 68.37 | 66.91 | 68.28 | 5,427,529 | +1.49(+2.22%) |
Mar 18, 2013 | 67.45 | 67.51 | 66.77 | 66.80 | 4,879,444 | -1.05(-1.54%) |
Mar 15, 2013 | 67.87 | 68.10 | 67.44 | 67.84 | 13,765,793 | -0.27(-0.40%) |
Mar 14, 2013 | 67.73 | 68.20 | 67.36 | 68.12 | 4,650,123 | +0.47(+0.70%) |
Mar 13, 2013 | 67.69 | 67.83 | 67.00 | 67.65 | 3,526,493 | -0.16(-0.23%) |
Mar 12, 2013 | 67.68 | 67.85 | 67.28 | 67.80 | 6,762,651 | +0.23(+0.34%) |
Mar 11, 2013 | 68.47 | 68.99 | 67.15 | 67.57 | 7,712,727 | -1.15(-1.68%) |
Mar 08, 2013 | 69.04 | 69.38 | 68.61 | 68.73 | 4,174,395 | +0.04(+0.05%) |
Mar 07, 2013 | 69.04 | 69.38 | 68.59 | 68.69 | 4,032,584 | -0.24(-0.34%) |
Mar 06, 2013 | 69.33 | 69.68 | 68.79 | 68.92 | 5,028,910 | -0.13(-0.18%) |
Mar 05, 2013 | 68.81 | 69.29 | 68.40 | 69.05 | 4,831,116 | +0.52(+0.77%) |
Mar 04, 2013 | 68.07 | 68.54 | 67.62 | 68.53 | 4,312,209 | +0.11(+0.16%) |
Mar 01, 2013 | 67.37 | 68.55 | 66.89 | 68.42 | 5,842,665 | +0.76(+1.13%) |
Feb 28, 2013 | 68.53 | 69.04 | 67.48 | 67.65 | 8,834,528 | +0.38(+0.57%) |
Feb 27, 2013 | 65.88 | 67.47 | 65.81 | 67.27 | 4,803,630 | +1.15(+1.74%) |
Feb 26, 2013 | 66.23 | 66.66 | 65.52 | 66.12 | 6,502,452 | -0.06(-0.09%) |
Feb 25, 2013 | 65.99 | 67.43 | 65.99 | 66.18 | 15,456,544 | +2.02(+3.14%) |
Feb 22, 2013 | 62.87 | 64.20 | 62.87 | 64.16 | 6,658,326 | +1.25(+1.99%) |
Feb 21, 2013 | 62.51 | 63.05 | 62.19 | 62.91 | 5,540,200 | +0.35(+0.57%) |
Feb 20, 2013 | 62.35 | 63.06 | 62.25 | 62.55 | 8,644,712 | +0.38(+0.62%) |
Feb 19, 2013 | 61.71 | 62.27 | 61.28 | 62.17 | 8,043,856 | +0.39(+0.62%) |
Feb 15, 2013 | 62.25 | 62.61 | 61.57 | 61.79 | 7,608,030 | -0.82(-1.31%) |
Feb 14, 2013 | 63.55 | 63.85 | 62.52 | 62.61 | 8,375,042 | -0.16(-0.26%) |
Feb 13, 2013 | 62.78 | 62.91 | 62.41 | 62.77 | 10,748,750 | +0.30(+0.47%) |
Feb 12, 2013 | 62.81 | 62.98 | 62.28 | 62.47 | 6,300,528 | -0.28(-0.45%) |
Feb 11, 2013 | 63.17 | 63.54 | 62.51 | 62.75 | 10,200,985 | -1.02(-1.60%) |
Feb 08, 2013 | 62.92 | 64.06 | 62.76 | 63.77 | 11,367,450 | +1.14(+1.82%) |
Feb 07, 2013 | 63.94 | 63.94 | 62.50 | 62.63 | 10,394,380 | -1.01(-1.58%) |
Feb 06, 2013 | 63.55 | 64.29 | 63.21 | 63.64 | 7,549,918 | +0.62(+0.99%) |
Feb 04, 2013 | 62.80 | 63.38 | 62.80 | 63.02 | 5,316,355 | -0.41(-0.65%) |