Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.56 | 70.90 | 68.82 | 70.84 | 689,150 | +1.37(+1.98%) |
Apr 29, 2013 | 69.07 | 70.38 | 68.82 | 69.47 | 610,986 | +0.49(+0.72%) |
Apr 26, 2013 | 69.36 | 69.38 | 68.74 | 68.97 | 633,063 | -0.41(-0.58%) |
Apr 25, 2013 | 69.24 | 70.37 | 68.39 | 69.38 | 754,787 | +0.56(+0.82%) |
Apr 24, 2013 | 68.07 | 69.04 | 67.77 | 68.82 | 688,667 | +0.70(+1.03%) |
Apr 23, 2013 | 68.33 | 68.89 | 67.58 | 68.11 | 548,386 | +0.27(+0.39%) |
Apr 22, 2013 | 68.18 | 68.36 | 66.91 | 67.85 | 780,668 | -0.10(-0.15%) |
Apr 19, 2013 | 67.13 | 68.22 | 66.73 | 67.95 | 805,093 | +0.65(+0.97%) |
Apr 18, 2013 | 66.04 | 68.15 | 64.75 | 67.29 | 1,671,067 | +0.42(+0.62%) |
Apr 17, 2013 | 66.23 | 67.20 | 65.83 | 66.88 | 1,159,506 | -0.06(-0.09%) |
Apr 16, 2013 | 66.20 | 67.98 | 65.21 | 66.94 | 1,215,633 | +1.45(+2.22%) |
Apr 15, 2013 | 68.42 | 68.42 | 65.47 | 65.49 | 571,677 | -3.61(-5.22%) |
Apr 12, 2013 | 69.55 | 70.09 | 68.36 | 69.09 | 592,561 | -1.26(-1.80%) |
Apr 11, 2013 | 69.42 | 70.55 | 69.29 | 70.36 | 1,192,486 | +0.76(+1.09%) |
Apr 10, 2013 | 70.29 | 70.33 | 68.39 | 69.60 | 1,436,997 | -0.73(-1.04%) |
Apr 09, 2013 | 70.96 | 70.96 | 69.00 | 70.33 | 852,391 | -0.65(-0.92%) |
Apr 08, 2013 | 71.16 | 72.60 | 70.70 | 70.98 | 824,527 | +1.32(+1.90%) |
Apr 05, 2013 | 68.99 | 69.71 | 68.51 | 69.66 | 542,703 | -0.61(-0.87%) |
Apr 04, 2013 | 69.04 | 70.48 | 68.50 | 70.27 | 705,146 | +1.24(+1.79%) |
Apr 03, 2013 | 69.96 | 70.21 | 68.75 | 69.03 | 879,465 | -0.91(-1.30%) |
Apr 02, 2013 | 70.59 | 71.37 | 68.46 | 69.94 | 1,308,740 | -0.42(-0.59%) |
Apr 01, 2013 | 71.93 | 73.24 | 70.11 | 70.36 | 663,542 | -1.39(-1.94%) |
Mar 28, 2013 | 70.98 | 71.86 | 70.44 | 71.75 | 944,601 | +0.44(+0.62%) |
Mar 27, 2013 | 72.03 | 72.03 | 70.27 | 71.31 | 1,669,651 | -1.44(-1.98%) |
Mar 26, 2013 | 72.97 | 73.11 | 72.09 | 72.75 | 622,920 | +0.05(+0.07%) |
Mar 25, 2013 | 73.34 | 74.00 | 72.31 | 72.70 | 629,478 | -0.36(-0.49%) |
Mar 22, 2013 | 73.76 | 74.21 | 72.88 | 73.06 | 604,816 | -0.57(-0.78%) |
Mar 21, 2013 | 75.38 | 75.44 | 73.05 | 73.63 | 548,000 | -2.00(-2.64%) |
Mar 20, 2013 | 75.13 | 76.18 | 74.81 | 75.62 | 470,814 | +0.98(+1.31%) |
Mar 19, 2013 | 76.12 | 76.54 | 73.62 | 74.65 | 738,672 | -1.26(-1.67%) |
Mar 18, 2013 | 75.23 | 76.36 | 74.09 | 75.91 | 749,134 | -0.36(-0.47%) |
Mar 15, 2013 | 76.33 | 76.72 | 75.72 | 76.27 | 405,339 | -0.31(-0.40%) |
Mar 14, 2013 | 76.62 | 77.05 | 76.24 | 76.57 | 469,181 | +0.36(+0.47%) |
Mar 13, 2013 | 76.00 | 76.62 | 75.09 | 76.22 | 543,248 | +0.13(+0.17%) |
Mar 12, 2013 | 75.84 | 76.28 | 74.76 | 76.09 | 645,904 | -0.23(-0.30%) |
Mar 11, 2013 | 75.74 | 76.61 | 75.43 | 76.32 | 487,913 | +0.10(+0.13%) |
Mar 08, 2013 | 76.03 | 76.63 | 75.46 | 76.22 | 599,878 | +0.79(+1.05%) |
Mar 07, 2013 | 74.34 | 75.89 | 74.30 | 75.43 | 592,915 | +1.13(+1.52%) |
Mar 06, 2013 | 75.14 | 75.63 | 74.15 | 74.30 | 562,766 | -0.29(-0.38%) |
Mar 05, 2013 | 72.62 | 75.16 | 72.62 | 74.59 | 983,570 | +2.46(+3.41%) |
Mar 04, 2013 | 72.56 | 72.69 | 71.21 | 72.13 | 298,450 | -0.51(-0.71%) |
Mar 01, 2013 | 72.77 | 73.36 | 71.82 | 72.64 | 782,222 | -0.39(-0.53%) |
Feb 28, 2013 | 73.19 | 73.52 | 72.33 | 73.03 | 456,063 | -0.22(-0.30%) |
Feb 27, 2013 | 71.26 | 73.92 | 71.17 | 73.24 | 751,163 | +1.84(+2.57%) |
Feb 26, 2013 | 70.47 | 71.54 | 69.12 | 71.41 | 678,383 | +1.21(+1.72%) |
Feb 25, 2013 | 72.94 | 73.17 | 70.20 | 70.20 | 470,214 | -2.28(-3.15%) |
Feb 22, 2013 | 72.02 | 73.40 | 71.82 | 72.48 | 715,557 | +1.19(+1.66%) |
Feb 21, 2013 | 73.19 | 73.36 | 70.83 | 71.30 | 635,142 | -2.17(-2.96%) |
Feb 20, 2013 | 74.65 | 75.70 | 73.43 | 73.47 | 868,070 | -1.21(-1.61%) |
Feb 19, 2013 | 75.12 | 76.00 | 73.55 | 74.68 | 489,442 | -0.58(-0.77%) |
Feb 15, 2013 | 74.97 | 75.33 | 74.55 | 75.26 | 414,099 | +0.24(+0.32%) |
Feb 14, 2013 | 74.17 | 75.09 | 74.11 | 75.02 | 337,000 | +0.41(+0.54%) |
Feb 13, 2013 | 74.11 | 75.25 | 73.34 | 74.62 | 633,947 | +0.90(+1.22%) |
Feb 12, 2013 | 72.88 | 74.04 | 72.88 | 73.72 | 629,645 | +0.74(+1.02%) |
Feb 11, 2013 | 72.68 | 73.37 | 72.50 | 72.98 | 257,635 | +0.12(+0.16%) |
Feb 08, 2013 | 72.13 | 73.79 | 72.13 | 72.86 | 453,976 | +0.86(+1.19%) |
Feb 07, 2013 | 72.46 | 72.46 | 70.84 | 72.00 | 1,173,083 | -0.30(-0.41%) |
Feb 06, 2013 | 71.54 | 72.33 | 71.33 | 72.29 | 482,497 | +2.33(+3.33%) |
Feb 04, 2013 | 70.42 | 71.24 | 69.34 | 69.96 | 798,702 | -2.08(-2.88%) |