Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.33 | 75.33 | 73.53 | 74.89 | 387,677 | -0.34(-0.45%) |
Apr 29, 2013 | 76.32 | 76.40 | 74.92 | 75.23 | 436,787 | -0.55(-0.73%) |
Apr 26, 2013 | 75.46 | 75.81 | 74.82 | 75.78 | 408,230 | +0.63(+0.84%) |
Apr 25, 2013 | 76.45 | 77.69 | 74.55 | 75.15 | 501,387 | -0.97(-1.27%) |
Apr 24, 2013 | 75.15 | 76.37 | 75.15 | 76.12 | 337,962 | +0.95(+1.26%) |
Apr 23, 2013 | 75.80 | 76.32 | 74.97 | 75.17 | 349,248 | -0.27(-0.36%) |
Apr 22, 2013 | 74.97 | 75.68 | 74.07 | 75.44 | 320,154 | +0.93(+1.25%) |
Apr 19, 2013 | 73.39 | 74.67 | 72.71 | 74.51 | 199,880 | +1.47(+2.01%) |
Apr 18, 2013 | 73.71 | 74.65 | 72.81 | 73.04 | 189,603 | -0.54(-0.73%) |
Apr 17, 2013 | 73.35 | 74.43 | 73.08 | 73.58 | 371,632 | +0.00(+0.00%) |
Apr 16, 2013 | 72.34 | 73.61 | 71.61 | 73.58 | 320,922 | +2.04(+2.85%) |
Apr 15, 2013 | 73.90 | 73.99 | 71.44 | 71.54 | 464,147 | -2.84(-3.82%) |
Apr 12, 2013 | 75.52 | 75.52 | 73.93 | 74.38 | 273,657 | -1.28(-1.69%) |
Apr 11, 2013 | 75.80 | 76.83 | 75.21 | 75.66 | 172,225 | -0.09(-0.12%) |
Apr 10, 2013 | 74.49 | 76.24 | 74.32 | 75.75 | 240,506 | +1.56(+2.10%) |
Apr 09, 2013 | 74.51 | 74.64 | 73.52 | 74.19 | 238,715 | -0.22(-0.30%) |
Apr 08, 2013 | 73.79 | 74.69 | 73.39 | 74.41 | 180,376 | +0.58(+0.79%) |
Apr 05, 2013 | 72.60 | 74.00 | 71.74 | 73.83 | 326,185 | +0.53(+0.72%) |
Apr 04, 2013 | 74.20 | 74.29 | 73.17 | 73.30 | 300,809 | -0.80(-1.08%) |
Apr 03, 2013 | 75.54 | 75.90 | 73.81 | 74.10 | 460,355 | -1.55(-2.05%) |
Apr 02, 2013 | 76.50 | 76.50 | 75.01 | 75.65 | 719,578 | -0.62(-0.81%) |
Apr 01, 2013 | 76.84 | 76.94 | 74.96 | 76.27 | 327,908 | -0.53(-0.69%) |
Mar 28, 2013 | 75.85 | 76.87 | 75.35 | 76.80 | 502,117 | +1.01(+1.33%) |
Mar 27, 2013 | 75.93 | 76.12 | 75.06 | 75.79 | 345,796 | -0.47(-0.62%) |
Mar 26, 2013 | 75.83 | 76.47 | 74.89 | 76.26 | 478,355 | +0.76(+1.01%) |
Mar 25, 2013 | 76.53 | 77.12 | 74.91 | 75.50 | 394,630 | -0.54(-0.71%) |
Mar 22, 2013 | 76.34 | 76.70 | 75.61 | 76.04 | 372,180 | -0.03(-0.04%) |
Mar 21, 2013 | 76.58 | 77.29 | 75.80 | 76.07 | 228,304 | -0.81(-1.05%) |
Mar 20, 2013 | 77.31 | 77.41 | 74.96 | 76.88 | 372,967 | -0.15(-0.19%) |
Mar 19, 2013 | 76.21 | 78.04 | 76.15 | 77.03 | 419,857 | +1.30(+1.72%) |
Mar 18, 2013 | 76.35 | 77.02 | 75.48 | 75.73 | 349,826 | -1.22(-1.59%) |
Mar 15, 2013 | 76.77 | 77.06 | 76.38 | 76.95 | 493,499 | -0.02(-0.03%) |
Mar 14, 2013 | 76.76 | 77.15 | 76.42 | 76.97 | 267,272 | +0.60(+0.79%) |
Mar 13, 2013 | 76.27 | 76.75 | 75.22 | 76.37 | 419,664 | +0.53(+0.70%) |
Mar 12, 2013 | 76.21 | 78.02 | 75.30 | 75.84 | 414,996 | -0.09(-0.12%) |
Mar 11, 2013 | 75.23 | 76.02 | 75.04 | 75.93 | 245,641 | +0.48(+0.64%) |
Mar 08, 2013 | 75.72 | 76.00 | 75.09 | 75.45 | 344,813 | +0.06(+0.08%) |
Mar 07, 2013 | 74.99 | 75.76 | 74.56 | 75.39 | 278,259 | -0.30(-0.40%) |
Mar 06, 2013 | 76.52 | 76.76 | 75.26 | 75.69 | 187,703 | -0.68(-0.89%) |
Mar 05, 2013 | 75.50 | 76.61 | 75.36 | 76.37 | 349,026 | +0.88(+1.17%) |
Mar 04, 2013 | 74.96 | 75.78 | 74.36 | 75.49 | 361,463 | +0.36(+0.48%) |
Mar 01, 2013 | 75.53 | 76.31 | 74.96 | 75.13 | 438,268 | -0.85(-1.12%) |
Feb 28, 2013 | 76.66 | 76.74 | 75.91 | 75.98 | 275,073 | -0.73(-0.95%) |
Feb 27, 2013 | 73.92 | 77.05 | 73.92 | 76.71 | 469,883 | +2.77(+3.75%) |
Feb 26, 2013 | 73.58 | 74.01 | 73.06 | 73.94 | 193,884 | +0.84(+1.15%) |
Feb 25, 2013 | 75.03 | 75.13 | 73.10 | 73.10 | 233,771 | -1.58(-2.12%) |
Feb 22, 2013 | 74.89 | 75.32 | 74.54 | 74.68 | 202,257 | +0.28(+0.38%) |
Feb 21, 2013 | 75.08 | 75.16 | 73.48 | 74.40 | 480,894 | -0.66(-0.88%) |
Feb 20, 2013 | 76.00 | 76.16 | 74.78 | 75.06 | 1,066,628 | -1.17(-1.53%) |
Feb 19, 2013 | 75.04 | 76.29 | 74.97 | 76.23 | 614,040 | +1.20(+1.60%) |
Feb 15, 2013 | 74.89 | 75.40 | 74.17 | 75.03 | 365,515 | +0.38(+0.51%) |
Feb 14, 2013 | 72.45 | 74.72 | 72.45 | 74.65 | 342,555 | +1.89(+2.60%) |
Feb 13, 2013 | 71.84 | 72.76 | 71.54 | 72.76 | 321,575 | +1.15(+1.61%) |
Feb 12, 2013 | 71.59 | 71.82 | 70.77 | 71.61 | 273,127 | +0.25(+0.35%) |
Feb 11, 2013 | 71.98 | 71.98 | 71.03 | 71.36 | 267,904 | -0.54(-0.75%) |
Feb 08, 2013 | 72.05 | 72.20 | 71.57 | 71.90 | 221,324 | -0.06(-0.08%) |
Feb 07, 2013 | 72.02 | 72.08 | 71.05 | 71.96 | 215,629 | -0.04(-0.06%) |
Feb 06, 2013 | 71.03 | 72.07 | 71.03 | 72.00 | 276,160 | +1.35(+1.91%) |
Feb 04, 2013 | 70.01 | 70.99 | 69.06 | 70.65 | 417,390 | +0.07(+0.10%) |