Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.10 | 75.37 | 74.43 | 75.06 | 84,305 | +0.03(+0.04%) |
Apr 29, 2013 | 74.94 | 75.20 | 74.37 | 75.03 | 149,056 | +0.21(+0.28%) |
Apr 26, 2013 | 75.42 | 75.45 | 74.50 | 74.82 | 120,618 | -0.63(-0.83%) |
Apr 25, 2013 | 75.56 | 76.04 | 75.29 | 75.45 | 262,840 | +0.32(+0.43%) |
Apr 24, 2013 | 73.76 | 75.54 | 73.29 | 75.13 | 189,260 | +1.08(+1.46%) |
Apr 23, 2013 | 74.57 | 74.71 | 72.96 | 74.05 | 150,271 | +0.09(+0.12%) |
Apr 22, 2013 | 73.38 | 74.10 | 72.53 | 73.96 | 115,374 | +0.75(+1.02%) |
Apr 19, 2013 | 73.13 | 73.60 | 72.69 | 73.21 | 262,972 | +0.07(+0.10%) |
Apr 18, 2013 | 74.76 | 74.76 | 72.49 | 73.14 | 233,397 | -1.50(-2.01%) |
Apr 17, 2013 | 76.86 | 76.86 | 74.13 | 74.64 | 187,108 | -2.66(-3.44%) |
Apr 16, 2013 | 75.75 | 77.39 | 75.48 | 77.30 | 166,274 | +2.04(+2.71%) |
Apr 15, 2013 | 77.91 | 77.91 | 75.08 | 75.26 | 141,720 | -3.07(-3.92%) |
Apr 12, 2013 | 77.92 | 78.43 | 77.92 | 78.33 | 68,186 | -0.01(-0.01%) |
Apr 11, 2013 | 78.53 | 78.89 | 78.01 | 78.34 | 80,541 | -0.24(-0.31%) |
Apr 10, 2013 | 77.36 | 78.69 | 77.36 | 78.58 | 122,950 | +1.56(+2.03%) |
Apr 09, 2013 | 77.91 | 78.01 | 76.99 | 77.02 | 96,291 | -0.95(-1.22%) |
Apr 08, 2013 | 75.71 | 78.05 | 75.70 | 77.97 | 166,472 | +2.39(+3.16%) |
Apr 05, 2013 | 74.58 | 75.92 | 74.54 | 75.58 | 108,209 | -0.36(-0.47%) |
Apr 04, 2013 | 76.20 | 76.48 | 75.68 | 75.94 | 170,439 | -0.12(-0.16%) |
Apr 03, 2013 | 77.24 | 77.89 | 75.80 | 76.06 | 178,157 | -1.15(-1.49%) |
Apr 02, 2013 | 78.33 | 78.39 | 76.98 | 77.21 | 90,045 | -0.83(-1.06%) |
Apr 01, 2013 | 78.46 | 78.89 | 76.75 | 78.04 | 239,171 | -0.40(-0.51%) |
Mar 28, 2013 | 78.57 | 78.71 | 77.86 | 78.44 | 72,602 | +0.12(+0.15%) |
Mar 27, 2013 | 76.92 | 78.42 | 76.74 | 78.32 | 103,488 | +0.75(+0.97%) |
Mar 26, 2013 | 76.84 | 77.77 | 76.84 | 77.57 | 69,765 | +0.94(+1.23%) |
Mar 25, 2013 | 77.25 | 77.56 | 75.58 | 76.63 | 131,204 | -0.34(-0.44%) |
Mar 22, 2013 | 76.77 | 77.40 | 76.75 | 76.97 | 88,755 | +0.32(+0.42%) |
Mar 21, 2013 | 76.74 | 77.43 | 76.33 | 76.65 | 84,987 | -0.57(-0.74%) |
Mar 20, 2013 | 76.94 | 77.51 | 76.94 | 77.22 | 165,608 | +0.63(+0.82%) |
Mar 19, 2013 | 77.42 | 77.68 | 75.88 | 76.59 | 338,982 | -0.70(-0.91%) |
Mar 18, 2013 | 77.73 | 78.10 | 77.03 | 77.29 | 267,525 | -1.23(-1.57%) |
Mar 15, 2013 | 77.50 | 78.53 | 77.50 | 78.52 | 207,985 | +0.44(+0.56%) |
Mar 14, 2013 | 77.32 | 78.09 | 77.32 | 78.08 | 87,498 | +0.78(+1.01%) |
Mar 13, 2013 | 76.44 | 77.43 | 76.44 | 77.30 | 82,098 | +0.76(+0.99%) |
Mar 12, 2013 | 76.45 | 76.77 | 75.97 | 76.54 | 123,009 | +0.24(+0.31%) |
Mar 11, 2013 | 76.28 | 76.80 | 76.14 | 76.30 | 98,011 | -0.19(-0.25%) |
Mar 08, 2013 | 76.17 | 76.55 | 75.63 | 76.49 | 93,163 | +1.11(+1.47%) |
Mar 07, 2013 | 75.12 | 75.45 | 74.70 | 75.38 | 77,294 | +0.52(+0.69%) |
Mar 06, 2013 | 74.79 | 75.13 | 74.37 | 74.86 | 95,598 | +0.06(+0.08%) |
Mar 05, 2013 | 74.10 | 75.12 | 74.10 | 74.80 | 130,620 | +1.08(+1.47%) |
Mar 04, 2013 | 73.91 | 74.17 | 72.72 | 73.72 | 123,784 | -0.51(-0.69%) |
Mar 01, 2013 | 72.62 | 74.33 | 72.45 | 74.23 | 221,086 | +0.65(+0.88%) |
Feb 28, 2013 | 73.22 | 74.41 | 72.95 | 73.58 | 228,263 | +0.70(+0.96%) |
Feb 27, 2013 | 71.81 | 73.28 | 71.81 | 72.88 | 125,438 | +1.01(+1.41%) |
Feb 26, 2013 | 71.05 | 71.93 | 70.84 | 71.87 | 196,235 | +1.02(+1.44%) |
Feb 25, 2013 | 71.77 | 71.85 | 70.84 | 70.85 | 163,915 | -0.62(-0.87%) |
Feb 22, 2013 | 71.26 | 71.62 | 70.94 | 71.47 | 99,252 | +0.43(+0.61%) |
Feb 21, 2013 | 70.70 | 71.34 | 70.40 | 71.04 | 166,032 | +0.17(+0.24%) |
Feb 20, 2013 | 71.59 | 72.21 | 70.85 | 70.87 | 169,638 | -0.86(-1.20%) |
Feb 19, 2013 | 70.59 | 71.76 | 70.59 | 71.73 | 138,305 | +1.10(+1.56%) |
Feb 15, 2013 | 70.72 | 70.83 | 70.19 | 70.63 | 88,659 | +0.16(+0.23%) |
Feb 14, 2013 | 70.13 | 70.65 | 70.13 | 70.47 | 92,479 | -0.04(-0.06%) |
Feb 13, 2013 | 70.18 | 70.51 | 69.97 | 70.51 | 92,490 | +0.37(+0.53%) |
Feb 12, 2013 | 69.91 | 70.48 | 69.86 | 70.14 | 134,951 | +0.13(+0.19%) |
Feb 11, 2013 | 69.65 | 70.01 | 69.24 | 70.01 | 98,356 | +0.14(+0.20%) |
Feb 08, 2013 | 69.28 | 70.29 | 69.26 | 69.87 | 188,749 | +0.68(+0.98%) |
Feb 07, 2013 | 68.79 | 69.31 | 68.68 | 69.19 | 107,315 | +0.18(+0.26%) |
Feb 06, 2013 | 68.48 | 69.23 | 68.32 | 69.01 | 97,123 | +0.81(+1.19%) |
Feb 04, 2013 | 68.53 | 68.95 | 67.97 | 68.20 | 124,799 | -0.75(-1.09%) |