Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.45 | 75.05 | 74.30 | 75.04 | 140,157 | +0.74(+1.00%) |
Apr 29, 2013 | 74.08 | 74.91 | 73.36 | 74.30 | 77,156 | +0.44(+0.60%) |
Apr 26, 2013 | 74.18 | 74.25 | 73.66 | 73.86 | 74,176 | -0.39(-0.53%) |
Apr 25, 2013 | 74.39 | 74.80 | 74.05 | 74.25 | 82,965 | +0.09(+0.12%) |
Apr 24, 2013 | 73.24 | 74.34 | 73.24 | 74.16 | 191,750 | +1.10(+1.51%) |
Apr 23, 2013 | 72.41 | 73.15 | 71.62 | 73.06 | 188,234 | +1.40(+1.95%) |
Apr 22, 2013 | 71.55 | 72.03 | 69.97 | 71.66 | 128,096 | +0.27(+0.38%) |
Apr 19, 2013 | 70.71 | 71.47 | 70.35 | 71.39 | 121,526 | +0.74(+1.05%) |
Apr 18, 2013 | 72.72 | 72.72 | 70.05 | 70.65 | 171,902 | -1.81(-2.50%) |
Apr 17, 2013 | 72.83 | 73.02 | 71.30 | 72.46 | 266,837 | -1.20(-1.63%) |
Apr 16, 2013 | 72.82 | 73.93 | 72.81 | 73.66 | 203,150 | +1.41(+1.95%) |
Apr 15, 2013 | 74.57 | 74.91 | 71.72 | 72.25 | 239,475 | -2.72(-3.63%) |
Apr 12, 2013 | 75.39 | 75.97 | 74.74 | 74.97 | 105,515 | -0.85(-1.12%) |
Apr 11, 2013 | 75.47 | 75.84 | 75.14 | 75.82 | 191,323 | +0.20(+0.26%) |
Apr 10, 2013 | 74.80 | 75.70 | 74.16 | 75.62 | 145,699 | +1.10(+1.48%) |
Apr 09, 2013 | 74.47 | 75.08 | 73.89 | 74.52 | 154,804 | +0.14(+0.19%) |
Apr 08, 2013 | 73.69 | 74.47 | 73.11 | 74.38 | 95,483 | +0.85(+1.16%) |
Apr 05, 2013 | 72.42 | 73.89 | 72.31 | 73.53 | 129,028 | +0.05(+0.07%) |
Apr 04, 2013 | 72.90 | 73.69 | 72.48 | 73.48 | 118,044 | +0.68(+0.93%) |
Apr 03, 2013 | 73.48 | 73.86 | 72.42 | 72.80 | 180,402 | -0.46(-0.63%) |
Apr 02, 2013 | 75.26 | 75.56 | 73.10 | 73.26 | 150,872 | -1.73(-2.31%) |
Apr 01, 2013 | 75.76 | 75.80 | 73.93 | 74.99 | 133,019 | -0.71(-0.94%) |
Mar 28, 2013 | 75.70 | 75.95 | 74.86 | 75.70 | 139,824 | +0.18(+0.24%) |
Mar 27, 2013 | 74.97 | 75.65 | 74.24 | 75.52 | 77,890 | -0.01(-0.01%) |
Mar 26, 2013 | 75.58 | 75.68 | 75.16 | 75.53 | 92,023 | +0.37(+0.49%) |
Mar 25, 2013 | 75.73 | 76.30 | 74.65 | 75.16 | 138,924 | -0.32(-0.42%) |
Mar 22, 2013 | 76.32 | 76.61 | 75.17 | 75.48 | 110,769 | -0.59(-0.78%) |
Mar 21, 2013 | 76.88 | 77.20 | 75.83 | 76.07 | 118,452 | -1.33(-1.72%) |
Mar 20, 2013 | 77.00 | 77.90 | 76.92 | 77.40 | 365,557 | +0.81(+1.06%) |
Mar 19, 2013 | 76.29 | 77.28 | 75.89 | 76.59 | 337,892 | +0.32(+0.42%) |
Mar 18, 2013 | 74.73 | 76.94 | 74.73 | 76.27 | 294,388 | +0.40(+0.53%) |
Mar 15, 2013 | 75.50 | 76.20 | 75.36 | 75.87 | 509,971 | +0.72(+0.96%) |
Mar 14, 2013 | 74.36 | 75.33 | 74.36 | 75.15 | 151,344 | +0.79(+1.06%) |
Mar 13, 2013 | 73.64 | 74.63 | 73.64 | 74.36 | 171,852 | +0.75(+1.02%) |
Mar 12, 2013 | 72.77 | 73.72 | 72.64 | 73.61 | 228,237 | +0.87(+1.20%) |
Mar 11, 2013 | 72.31 | 72.89 | 72.30 | 72.74 | 123,081 | +0.16(+0.22%) |
Mar 08, 2013 | 72.59 | 72.95 | 71.84 | 72.58 | 269,428 | +0.57(+0.79%) |
Mar 07, 2013 | 70.90 | 72.24 | 70.56 | 72.01 | 224,453 | +1.04(+1.47%) |
Mar 06, 2013 | 70.50 | 72.66 | 69.89 | 70.97 | 405,906 | +0.56(+0.80%) |
Mar 05, 2013 | 69.62 | 70.54 | 69.54 | 70.41 | 229,217 | +1.35(+1.95%) |
Mar 04, 2013 | 68.34 | 69.38 | 68.05 | 69.06 | 197,760 | +0.41(+0.60%) |
Mar 01, 2013 | 67.55 | 72.51 | 62.61 | 68.65 | 703,314 | -0.28(-0.41%) |
Feb 28, 2013 | 69.79 | 70.11 | 68.93 | 68.93 | 263,138 | -0.50(-0.72%) |
Feb 27, 2013 | 68.33 | 69.68 | 68.20 | 69.43 | 249,163 | +1.35(+1.98%) |
Feb 26, 2013 | 68.18 | 68.50 | 67.41 | 68.08 | 132,144 | +0.24(+0.35%) |
Feb 25, 2013 | 69.94 | 69.96 | 67.73 | 67.84 | 227,133 | -1.91(-2.74%) |
Feb 22, 2013 | 70.00 | 70.31 | 69.19 | 69.75 | 172,986 | +0.20(+0.29%) |
Feb 21, 2013 | 69.00 | 69.98 | 68.10 | 69.55 | 197,210 | +0.37(+0.53%) |
Feb 20, 2013 | 70.10 | 70.75 | 69.12 | 69.18 | 263,599 | -1.02(-1.45%) |
Feb 19, 2013 | 70.03 | 70.74 | 70.00 | 70.20 | 163,315 | +0.12(+0.17%) |
Feb 15, 2013 | 69.75 | 70.53 | 69.33 | 70.08 | 186,954 | +0.63(+0.91%) |
Feb 14, 2013 | 69.59 | 70.24 | 69.26 | 69.45 | 221,749 | -0.35(-0.50%) |
Feb 13, 2013 | 69.82 | 70.00 | 69.40 | 69.80 | 130,065 | +0.23(+0.33%) |
Feb 12, 2013 | 69.27 | 69.94 | 69.18 | 69.57 | 212,960 | +0.31(+0.45%) |
Feb 11, 2013 | 69.34 | 69.94 | 69.09 | 69.26 | 93,379 | -0.15(-0.22%) |
Feb 08, 2013 | 69.44 | 69.90 | 69.19 | 69.41 | 76,913 | +0.01(+0.01%) |
Feb 07, 2013 | 68.67 | 69.49 | 67.72 | 69.40 | 157,159 | +0.65(+0.95%) |
Feb 06, 2013 | 67.93 | 68.86 | 67.73 | 68.75 | 119,919 | +1.31(+1.94%) |
Feb 04, 2013 | 66.99 | 67.71 | 66.99 | 67.44 | 265,294 | +0.04(+0.06%) |