Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.20 | 79.75 | 79.20 | 79.57 | 2,224 | +0.38(+0.48%) |
Apr 29, 2013 | 79.04 | 79.41 | 79.00 | 79.19 | 5,538 | +1.09(+1.40%) |
Apr 26, 2013 | 78.42 | 78.10 | 78.05 | 78.10 | 12,957 | +0.45(+0.58%) |
Apr 25, 2013 | 77.41 | 77.87 | 77.41 | 77.65 | 32,075 | +0.75(+0.98%) |
Apr 24, 2013 | 76.92 | 77.19 | 76.62 | 76.90 | 57,476 | +1.10(+1.45%) |
Apr 23, 2013 | 76.48 | 76.69 | 75.78 | 75.80 | 178,034 | +1.15(+1.54%) |
Apr 22, 2013 | 74.15 | 74.65 | 73.99 | 74.65 | 2,822 | +0.84(+1.14%) |
Apr 19, 2013 | 73.51 | 73.99 | 73.50 | 73.81 | 2,037 | -0.04(-0.05%) |
Apr 18, 2013 | 74.37 | 74.37 | 73.85 | 73.85 | 4,458 | -0.92(-1.23%) |
Apr 17, 2013 | 76.64 | 76.64 | 74.69 | 74.77 | 4,322 | -3.32(-4.25%) |
Apr 16, 2013 | 77.45 | 78.09 | 77.45 | 78.09 | 3,502 | +0.88(+1.14%) |
Apr 15, 2013 | 77.87 | 77.87 | 77.21 | 77.21 | 1,001 | -1.82(-2.30%) |
Apr 12, 2013 | 78.90 | 79.15 | 78.46 | 79.03 | 5,098 | -7.21(-8.36%) |
Apr 11, 2013 | 84.91 | 86.32 | 84.91 | 86.24 | 10,980 | +2.04(+2.42%) |
Apr 10, 2013 | 84.67 | 84.67 | 84.17 | 84.20 | 5,547 | +0.01(+0.01%) |
Apr 09, 2013 | 83.49 | 84.41 | 83.34 | 84.19 | 3,241 | -0.64(-0.75%) |
Apr 08, 2013 | 84.40 | 84.83 | 84.35 | 84.83 | 1,346 | -0.56(-0.66%) |
Apr 05, 2013 | 84.23 | 85.45 | 84.23 | 85.39 | 3,174 | +0.70(+0.83%) |
Apr 04, 2013 | 83.52 | 84.70 | 83.30 | 84.69 | 6,740 | +0.54(+0.64%) |
Apr 03, 2013 | 84.82 | 84.85 | 84.15 | 84.15 | 6,277 | +0.55(+0.66%) |
Apr 02, 2013 | 83.24 | 83.96 | 83.20 | 83.60 | 121,865 | +2.10(+2.58%) |
Apr 01, 2013 | 81.74 | 81.78 | 81.50 | 81.50 | 3,406 | -0.26(-0.32%) |
Mar 28, 2013 | 81.45 | 81.92 | 81.25 | 81.76 | 9,046 | +0.72(+0.89%) |
Mar 27, 2013 | 80.45 | 81.04 | 80.21 | 81.04 | 2,888 | -0.26(-0.32%) |
Mar 26, 2013 | 81.20 | 81.70 | 81.00 | 81.30 | 2,748 | +0.11(+0.14%) |
Mar 25, 2013 | 82.30 | 82.31 | 81.19 | 81.19 | 4,593 | -0.71(-0.87%) |
Mar 22, 2013 | 81.68 | 82.43 | 81.60 | 81.90 | 8,649 | +0.45(+0.55%) |
Mar 21, 2013 | 81.65 | 82.22 | 81.35 | 81.45 | 14,238 | -1.17(-1.42%) |
Mar 20, 2013 | 82.60 | 83.10 | 82.30 | 82.62 | 16,162 | +1.24(+1.52%) |
Mar 19, 2013 | 82.61 | 82.70 | 81.05 | 81.38 | 4,024 | -0.65(-0.79%) |
Mar 18, 2013 | 81.30 | 82.30 | 81.30 | 82.03 | 4,811 | -0.50(-0.61%) |
Mar 15, 2013 | 82.84 | 83.30 | 82.53 | 82.53 | 20,189 | +0.35(+0.43%) |
Mar 14, 2013 | 81.82 | 82.18 | 81.82 | 82.18 | 32,271 | +1.44(+1.78%) |
Mar 13, 2013 | 80.72 | 81.20 | 80.69 | 80.74 | 11,712 | -0.41(-0.50%) |
Mar 12, 2013 | 81.50 | 81.50 | 81.13 | 81.15 | 16,141 | -0.10(-0.13%) |
Mar 11, 2013 | 80.80 | 81.25 | 80.80 | 81.25 | 2,824 | +0.53(+0.66%) |
Mar 08, 2013 | 81.42 | 81.42 | 80.30 | 80.72 | 9,024 | -0.68(-0.84%) |
Mar 07, 2013 | 81.25 | 81.48 | 81.16 | 81.40 | 1,316 | +1.17(+1.46%) |
Mar 06, 2013 | 80.68 | 80.68 | 80.18 | 80.23 | 4,918 | -0.42(-0.52%) |
Mar 05, 2013 | 81.15 | 81.27 | 80.63 | 80.65 | 8,123 | +0.75(+0.94%) |
Mar 04, 2013 | 79.51 | 79.90 | 79.38 | 79.90 | 2,455 | +0.80(+1.01%) |
Mar 01, 2013 | 79.69 | 79.69 | 79.05 | 79.10 | 6,459 | -0.64(-0.80%) |
Feb 28, 2013 | 80.30 | 80.57 | 79.54 | 79.74 | 5,166 | -0.31(-0.39%) |
Feb 27, 2013 | 79.20 | 80.05 | 79.01 | 80.05 | 6,074 | +0.75(+0.95%) |
Feb 26, 2013 | 79.25 | 79.30 | 78.47 | 79.30 | 7,047 | -2.74(-3.34%) |
Feb 22, 2013 | 81.40 | 82.04 | 81.40 | 82.04 | 6,527 | +0.54(+0.66%) |
Feb 21, 2013 | 81.01 | 81.52 | 80.91 | 81.50 | 16,725 | +2.50(+3.16%) |
Feb 20, 2013 | 79.31 | 79.95 | 78.95 | 79.00 | 3,040 | -0.44(-0.55%) |
Feb 19, 2013 | 79.31 | 79.60 | 79.26 | 79.44 | 11,512 | +0.42(+0.53%) |
Feb 15, 2013 | 79.05 | 79.35 | 78.75 | 79.02 | 2,526 | -1.08(-1.35%) |
Feb 14, 2013 | 79.87 | 80.10 | 79.75 | 80.10 | 1,992 | +0.47(+0.59%) |
Feb 13, 2013 | 79.43 | 79.78 | 79.15 | 79.63 | 3,454 | +0.92(+1.17%) |
Feb 12, 2013 | 77.94 | 78.71 | 77.83 | 78.71 | 1,717 | +1.16(+1.50%) |
Feb 11, 2013 | 77.55 | 77.87 | 77.45 | 77.55 | 5,856 | +0.80(+1.04%) |
Feb 08, 2013 | 76.70 | 76.81 | 76.46 | 76.75 | 2,954 | +0.93(+1.23%) |
Feb 07, 2013 | 76.60 | 76.65 | 75.35 | 75.82 | 4,607 | -1.63(-2.10%) |
Feb 06, 2013 | 77.22 | 77.60 | 77.22 | 77.45 | 6,523 | +3.32(+4.48%) |
Feb 04, 2013 | 74.65 | 74.65 | 74.13 | 74.13 | 1,410 | -1.32(-1.75%) |