Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.21 | 74.68 | 73.69 | 74.55 | 883,760 | +0.29(+0.39%) |
Apr 29, 2013 | 74.50 | 74.74 | 74.01 | 74.26 | 568,031 | -0.01(-0.01%) |
Apr 26, 2013 | 74.52 | 74.47 | 74.16 | 74.27 | 804,914 | -0.20(-0.27%) |
Apr 25, 2013 | 74.53 | 74.77 | 74.28 | 74.47 | 1,014,905 | +0.13(+0.17%) |
Apr 24, 2013 | 74.28 | 74.42 | 73.92 | 74.34 | 760,496 | +0.27(+0.36%) |
Apr 23, 2013 | 73.79 | 74.18 | 73.33 | 74.07 | 804,208 | +0.65(+0.89%) |
Apr 22, 2013 | 73.57 | 73.63 | 72.93 | 73.42 | 827,618 | -0.05(-0.07%) |
Apr 19, 2013 | 72.87 | 73.61 | 72.53 | 73.47 | 1,229,043 | +0.88(+1.21%) |
Apr 18, 2013 | 71.89 | 72.88 | 71.19 | 72.59 | 1,695,523 | +0.76(+1.06%) |
Apr 17, 2013 | 72.58 | 72.77 | 71.74 | 71.83 | 1,186,493 | -1.44(-1.96%) |
Apr 16, 2013 | 72.98 | 73.40 | 72.66 | 73.27 | 1,976,334 | +0.09(+0.12%) |
Apr 15, 2013 | 74.40 | 74.75 | 73.18 | 73.18 | 1,977,670 | -1.40(-1.88%) |
Apr 12, 2013 | 75.52 | 77.02 | 74.36 | 74.58 | 3,339,626 | -3.48(-4.46%) |
Apr 11, 2013 | 77.73 | 78.31 | 77.64 | 78.06 | 845,995 | +0.32(+0.41%) |
Apr 10, 2013 | 76.72 | 77.82 | 76.51 | 77.74 | 872,032 | +1.26(+1.65%) |
Apr 09, 2013 | 75.15 | 76.59 | 75.09 | 76.48 | 1,190,256 | +1.26(+1.68%) |
Apr 08, 2013 | 75.23 | 75.28 | 74.71 | 75.21 | 1,523,439 | -0.08(-0.11%) |
Apr 05, 2013 | 74.48 | 75.38 | 74.32 | 75.29 | 1,515,259 | -0.31(-0.40%) |
Apr 04, 2013 | 75.24 | 75.89 | 75.11 | 75.60 | 710,624 | +0.59(+0.78%) |
Apr 03, 2013 | 76.01 | 76.01 | 74.86 | 75.01 | 859,875 | -0.94(-1.23%) |
Apr 02, 2013 | 76.51 | 76.65 | 75.73 | 75.95 | 1,183,594 | -0.31(-0.41%) |
Apr 01, 2013 | 76.77 | 76.77 | 75.94 | 76.26 | 575,008 | -0.49(-0.64%) |
Mar 28, 2013 | 76.94 | 77.15 | 74.97 | 76.75 | 955,247 | +0.01(+0.02%) |
Mar 27, 2013 | 75.89 | 76.80 | 75.73 | 76.74 | 654,146 | +0.42(+0.56%) |
Mar 26, 2013 | 76.86 | 76.87 | 76.14 | 76.31 | 1,143,864 | -0.17(-0.22%) |
Mar 25, 2013 | 77.06 | 77.11 | 76.33 | 76.48 | 785,722 | -0.24(-0.31%) |
Mar 22, 2013 | 76.61 | 76.76 | 76.29 | 76.72 | 773,668 | +0.33(+0.43%) |
Mar 21, 2013 | 76.48 | 76.83 | 76.25 | 76.39 | 735,840 | -0.45(-0.59%) |
Mar 20, 2013 | 76.97 | 77.00 | 76.40 | 76.85 | 1,346,893 | +0.33(+0.43%) |
Mar 19, 2013 | 77.11 | 77.40 | 76.36 | 76.52 | 1,165,429 | -0.34(-0.45%) |
Mar 18, 2013 | 77.45 | 77.82 | 76.26 | 76.86 | 855,117 | -0.77(-1.00%) |
Mar 15, 2013 | 77.86 | 78.02 | 77.39 | 77.64 | 1,301,989 | -0.24(-0.31%) |
Mar 14, 2013 | 77.69 | 77.95 | 77.55 | 77.87 | 531,824 | +0.33(+0.43%) |
Mar 13, 2013 | 77.49 | 77.61 | 77.14 | 77.54 | 638,702 | +0.10(+0.12%) |
Mar 12, 2013 | 77.23 | 77.53 | 77.23 | 77.44 | 1,329,519 | -0.07(-0.09%) |
Mar 11, 2013 | 77.36 | 77.54 | 77.19 | 77.51 | 886,962 | +0.16(+0.21%) |
Mar 08, 2013 | 77.80 | 77.82 | 77.10 | 77.35 | 748,835 | +0.00(+0.00%) |
Mar 07, 2013 | 77.34 | 77.47 | 76.97 | 77.35 | 811,905 | +0.10(+0.13%) |
Mar 06, 2013 | 77.45 | 77.52 | 76.90 | 77.25 | 1,055,847 | +0.13(+0.16%) |
Mar 05, 2013 | 77.12 | 77.51 | 76.96 | 77.12 | 1,066,697 | +0.29(+0.38%) |
Mar 04, 2013 | 76.01 | 76.90 | 76.01 | 76.83 | 721,935 | +0.45(+0.59%) |
Mar 01, 2013 | 75.58 | 76.54 | 75.01 | 76.38 | 828,856 | +0.42(+0.56%) |
Feb 28, 2013 | 75.63 | 76.46 | 75.55 | 75.96 | 996,857 | +0.10(+0.14%) |
Feb 27, 2013 | 75.37 | 76.02 | 74.85 | 75.85 | 847,444 | +0.44(+0.59%) |
Feb 26, 2013 | 75.56 | 75.77 | 74.54 | 75.41 | 1,024,928 | +0.14(+0.19%) |
Feb 25, 2013 | 77.76 | 78.04 | 75.22 | 75.27 | 1,289,312 | -2.12(-2.74%) |
Feb 22, 2013 | 76.59 | 77.39 | 76.27 | 77.39 | 942,798 | +1.21(+1.59%) |
Feb 21, 2013 | 77.17 | 77.43 | 76.09 | 76.18 | 875,547 | -1.15(-1.49%) |
Feb 20, 2013 | 77.89 | 77.97 | 77.25 | 77.33 | 901,397 | -0.84(-1.07%) |
Feb 19, 2013 | 77.58 | 78.25 | 77.49 | 78.16 | 1,589,596 | +0.70(+0.91%) |
Feb 15, 2013 | 77.57 | 77.66 | 76.85 | 77.46 | 864,947 | +0.17(+0.22%) |
Feb 14, 2013 | 77.23 | 77.53 | 76.87 | 77.29 | 1,074,486 | -0.05(-0.07%) |
Feb 13, 2013 | 78.10 | 78.22 | 77.15 | 77.34 | 893,447 | -0.58(-0.74%) |
Feb 12, 2013 | 77.11 | 78.09 | 77.00 | 77.92 | 884,469 | +0.89(+1.16%) |
Feb 11, 2013 | 76.80 | 77.11 | 76.66 | 77.03 | 633,647 | -0.11(-0.14%) |
Feb 08, 2013 | 76.74 | 77.25 | 76.56 | 77.14 | 552,324 | +0.44(+0.58%) |
Feb 07, 2013 | 76.60 | 77.09 | 76.09 | 76.69 | 674,888 | -0.19(-0.25%) |
Feb 06, 2013 | 76.61 | 76.95 | 76.40 | 76.89 | 795,461 | +1.00(+1.31%) |
Feb 04, 2013 | 76.35 | 76.46 | 75.70 | 75.89 | 706,069 | -0.90(-1.17%) |