Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 80.73 | 81.22 | 80.38 | 81.18 | 35,338,980 | +0.46(+0.57%) |
Apr 29, 2013 | 80.50 | 80.91 | 80.29 | 80.72 | 24,098,030 | +0.58(+0.72%) |
Apr 26, 2013 | 80.31 | 80.58 | 80.05 | 80.15 | 37,563,100 | -0.43(-0.54%) |
Apr 25, 2013 | 80.26 | 81.01 | 80.14 | 80.58 | 42,358,324 | +0.53(+0.66%) |
Apr 24, 2013 | 79.62 | 80.11 | 79.31 | 80.05 | 47,542,260 | +0.41(+0.52%) |
Apr 23, 2013 | 79.02 | 79.66 | 78.38 | 79.64 | 64,083,684 | +1.24(+1.58%) |
Apr 22, 2013 | 78.25 | 78.57 | 76.95 | 78.40 | 57,017,868 | +0.22(+0.29%) |
Apr 19, 2013 | 77.28 | 78.24 | 76.96 | 78.17 | 52,082,104 | +0.89(+1.15%) |
Apr 18, 2013 | 77.77 | 77.96 | 76.89 | 77.28 | 67,788,136 | -0.43(-0.55%) |
Apr 17, 2013 | 78.44 | 78.52 | 76.98 | 77.71 | 90,076,208 | -1.38(-1.74%) |
Apr 16, 2013 | 78.34 | 79.20 | 78.07 | 79.09 | 67,300,352 | +1.35(+1.73%) |
Apr 15, 2013 | 80.28 | 80.36 | 77.46 | 77.74 | 116,120,080 | -3.05(-3.77%) |
Apr 12, 2013 | 80.84 | 81.04 | 80.16 | 80.78 | 48,605,416 | -0.33(-0.40%) |
Apr 11, 2013 | 80.95 | 81.59 | 80.88 | 81.11 | 37,796,548 | +0.11(+0.14%) |
Apr 10, 2013 | 79.81 | 81.18 | 79.76 | 81.00 | 58,095,020 | +1.44(+1.81%) |
Apr 09, 2013 | 79.92 | 80.09 | 79.40 | 79.56 | 42,688,852 | -0.23(-0.29%) |
Apr 08, 2013 | 79.08 | 79.82 | 78.79 | 79.79 | 33,483,082 | +0.66(+0.83%) |
Apr 05, 2013 | 78.09 | 79.15 | 78.01 | 79.14 | 53,806,416 | -0.16(-0.20%) |
Apr 04, 2013 | 78.73 | 79.32 | 78.47 | 79.29 | 43,706,412 | +0.67(+0.86%) |
Apr 03, 2013 | 80.18 | 80.22 | 78.44 | 78.62 | 75,854,928 | -1.25(-1.57%) |
Apr 02, 2013 | 80.91 | 81.03 | 79.80 | 79.87 | 55,525,920 | -0.50(-0.62%) |
Apr 01, 2013 | 81.33 | 81.50 | 79.98 | 80.37 | 69,152,776 | -1.10(-1.34%) |
Mar 28, 2013 | 81.33 | 81.66 | 81.22 | 81.47 | 28,007,832 | +0.10(+0.12%) |
Mar 27, 2013 | 80.79 | 81.42 | 80.44 | 81.37 | 32,990,272 | +0.06(+0.07%) |
Mar 26, 2013 | 81.39 | 81.52 | 80.88 | 81.31 | 30,540,724 | +0.26(+0.32%) |
Mar 25, 2013 | 81.20 | 81.72 | 80.47 | 81.05 | 42,516,452 | +0.05(+0.06%) |
Mar 22, 2013 | 81.08 | 81.19 | 80.82 | 81.01 | 38,858,520 | +0.25(+0.31%) |
Mar 21, 2013 | 80.90 | 81.27 | 80.47 | 80.76 | 43,150,836 | -0.71(-0.88%) |
Mar 20, 2013 | 81.18 | 81.50 | 81.09 | 81.47 | 32,498,676 | +0.75(+0.93%) |
Mar 19, 2013 | 81.22 | 81.48 | 80.02 | 80.72 | 59,852,380 | -0.34(-0.42%) |
Mar 18, 2013 | 80.64 | 81.39 | 80.58 | 81.07 | 42,658,132 | -0.45(-0.55%) |
Mar 15, 2013 | 81.43 | 81.69 | 81.20 | 81.51 | 41,103,948 | -0.04(-0.05%) |
Mar 14, 2013 | 80.89 | 81.56 | 80.76 | 81.56 | 28,765,926 | +0.81(+1.00%) |
Mar 13, 2013 | 80.47 | 80.89 | 80.22 | 80.75 | 33,316,568 | +0.30(+0.37%) |
Mar 12, 2013 | 80.42 | 80.65 | 80.16 | 80.45 | 24,978,544 | -0.16(-0.20%) |
Mar 11, 2013 | 80.37 | 80.65 | 80.29 | 80.61 | 31,054,462 | -0.03(-0.03%) |
Mar 08, 2013 | 80.52 | 80.65 | 79.94 | 80.64 | 44,247,560 | +0.74(+0.93%) |
Mar 07, 2013 | 79.56 | 79.96 | 79.42 | 79.90 | 32,439,234 | +0.38(+0.48%) |
Mar 06, 2013 | 79.55 | 79.66 | 79.25 | 79.52 | 33,108,238 | +0.21(+0.26%) |
Mar 05, 2013 | 78.81 | 79.45 | 78.80 | 79.31 | 41,394,632 | +0.91(+1.16%) |
Mar 04, 2013 | 78.00 | 78.43 | 77.60 | 78.40 | 32,055,108 | +0.21(+0.26%) |
Mar 01, 2013 | 77.32 | 78.34 | 76.75 | 78.19 | 57,281,080 | +0.35(+0.45%) |
Feb 28, 2013 | 77.86 | 78.33 | 77.70 | 77.84 | 36,274,308 | +0.15(+0.19%) |
Feb 27, 2013 | 76.88 | 78.16 | 76.83 | 77.69 | 47,876,412 | +0.81(+1.05%) |
Feb 26, 2013 | 76.92 | 77.24 | 76.39 | 76.88 | 55,213,240 | +0.30(+0.39%) |
Feb 25, 2013 | 78.72 | 78.74 | 76.54 | 76.58 | 62,162,208 | -1.73(-2.21%) |
Feb 22, 2013 | 77.78 | 78.31 | 77.75 | 78.31 | 28,787,134 | +0.93(+1.20%) |
Feb 21, 2013 | 78.09 | 78.13 | 76.88 | 77.38 | 52,346,320 | -0.76(-0.97%) |
Feb 20, 2013 | 79.69 | 79.73 | 78.06 | 78.14 | 48,518,968 | -1.48(-1.86%) |
Feb 19, 2013 | 79.04 | 79.63 | 79.04 | 79.62 | 24,598,804 | +0.70(+0.88%) |
Feb 15, 2013 | 78.86 | 79.17 | 78.69 | 78.92 | 34,103,408 | +0.03(+0.03%) |
Feb 14, 2013 | 78.44 | 79.04 | 78.42 | 78.90 | 25,977,612 | +0.20(+0.25%) |
Feb 13, 2013 | 78.45 | 78.76 | 78.27 | 78.70 | 26,228,762 | +0.33(+0.42%) |
Feb 12, 2013 | 78.06 | 78.49 | 78.01 | 78.37 | 22,993,172 | +0.34(+0.44%) |
Feb 11, 2013 | 78.04 | 78.07 | 77.65 | 78.03 | 18,275,026 | -0.09(-0.11%) |
Feb 08, 2013 | 77.67 | 78.17 | 77.63 | 78.12 | 29,280,014 | +0.55(+0.71%) |
Feb 07, 2013 | 77.76 | 77.90 | 77.04 | 77.56 | 35,110,668 | -0.26(-0.33%) |
Feb 06, 2013 | 77.13 | 77.87 | 77.06 | 77.82 | 28,239,766 | +1.02(+1.32%) |
Feb 04, 2013 | 77.27 | 77.58 | 76.70 | 76.81 | 31,391,762 | -0.94(-1.21%) |