Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.79 | 77.40 | 76.20 | 77.40 | 10,891,402 | +0.44(+0.57%) |
Apr 29, 2013 | 76.40 | 77.14 | 76.15 | 76.96 | 8,132,643 | +0.81(+1.07%) |
Apr 26, 2013 | 75.49 | 76.39 | 75.18 | 76.15 | 9,477,845 | +0.97(+1.29%) |
Apr 25, 2013 | 75.54 | 76.13 | 75.05 | 75.18 | 8,832,023 | +0.15(+0.19%) |
Apr 24, 2013 | 74.88 | 75.29 | 74.84 | 75.03 | 7,186,544 | +0.51(+0.68%) |
Apr 23, 2013 | 74.22 | 74.91 | 73.52 | 74.53 | 10,632,657 | +0.58(+0.78%) |
Apr 22, 2013 | 73.84 | 74.29 | 73.52 | 73.95 | 8,569,250 | +0.42(+0.58%) |
Apr 19, 2013 | 73.82 | 74.19 | 73.48 | 73.52 | 11,938,259 | +0.20(+0.27%) |
Apr 18, 2013 | 72.88 | 73.66 | 72.70 | 73.33 | 10,169,887 | +0.49(+0.68%) |
Apr 17, 2013 | 73.84 | 73.84 | 72.40 | 72.83 | 13,069,775 | -1.40(-1.88%) |
Apr 16, 2013 | 74.44 | 74.54 | 73.72 | 74.23 | 10,266,428 | +0.28(+0.38%) |
Apr 15, 2013 | 75.37 | 75.43 | 73.91 | 73.95 | 15,396,479 | -2.14(-2.81%) |
Apr 12, 2013 | 76.42 | 76.70 | 75.81 | 76.09 | 10,075,877 | -0.64(-0.84%) |
Apr 11, 2013 | 76.10 | 76.86 | 75.82 | 76.73 | 9,603,543 | +0.83(+1.10%) |
Apr 10, 2013 | 75.42 | 76.02 | 75.18 | 75.90 | 8,594,317 | +0.63(+0.84%) |
Apr 09, 2013 | 74.85 | 75.41 | 74.62 | 75.26 | 7,645,938 | +0.53(+0.70%) |
Apr 08, 2013 | 74.53 | 74.77 | 74.00 | 74.74 | 6,490,724 | +0.18(+0.25%) |
Apr 05, 2013 | 73.99 | 74.63 | 73.70 | 74.55 | 7,929,341 | -0.35(-0.47%) |
Apr 04, 2013 | 74.81 | 75.29 | 74.33 | 74.90 | 8,527,598 | +0.18(+0.25%) |
Apr 03, 2013 | 75.61 | 75.65 | 74.44 | 74.72 | 11,310,501 | -0.77(-1.03%) |
Apr 02, 2013 | 76.02 | 76.09 | 75.28 | 75.49 | 7,588,237 | -0.39(-0.51%) |
Apr 01, 2013 | 75.48 | 76.04 | 75.34 | 75.88 | 6,816,600 | +0.50(+0.66%) |
Mar 28, 2013 | 76.40 | 76.59 | 75.34 | 75.38 | 13,055,090 | -0.87(-1.14%) |
Mar 27, 2013 | 76.44 | 76.58 | 75.94 | 76.25 | 6,824,992 | -0.50(-0.65%) |
Mar 26, 2013 | 76.59 | 76.84 | 76.33 | 76.75 | 6,710,007 | +0.51(+0.67%) |
Mar 25, 2013 | 77.08 | 77.12 | 75.85 | 76.24 | 10,002,284 | -0.63(-0.83%) |
Mar 22, 2013 | 76.54 | 77.01 | 76.43 | 76.87 | 8,182,486 | +0.53(+0.70%) |
Mar 21, 2013 | 76.13 | 76.75 | 76.01 | 76.34 | 9,724,185 | -0.01(-0.01%) |
Mar 20, 2013 | 76.11 | 76.68 | 76.04 | 76.35 | 9,371,748 | +0.56(+0.74%) |
Mar 19, 2013 | 75.74 | 76.00 | 75.27 | 75.78 | 8,266,650 | +0.21(+0.28%) |
Mar 18, 2013 | 75.35 | 76.06 | 75.30 | 75.57 | 7,611,646 | -0.35(-0.46%) |
Mar 15, 2013 | 75.87 | 76.07 | 75.43 | 75.92 | 16,115,711 | -0.20(-0.27%) |
Mar 14, 2013 | 75.32 | 76.29 | 75.24 | 76.13 | 11,786,073 | +1.04(+1.39%) |
Mar 13, 2013 | 75.10 | 75.30 | 74.89 | 75.09 | 8,502,109 | +0.07(+0.09%) |
Mar 12, 2013 | 75.42 | 75.68 | 74.96 | 75.02 | 7,291,665 | -0.30(-0.40%) |
Mar 11, 2013 | 75.26 | 75.36 | 74.92 | 75.32 | 7,138,344 | +0.10(+0.13%) |
Mar 08, 2013 | 75.46 | 75.56 | 74.85 | 75.22 | 7,870,234 | +0.01(+0.01%) |
Mar 07, 2013 | 75.25 | 75.42 | 74.99 | 75.21 | 6,902,309 | +0.06(+0.08%) |
Mar 06, 2013 | 75.05 | 75.35 | 74.88 | 75.15 | 8,452,950 | +0.34(+0.46%) |
Mar 05, 2013 | 74.84 | 75.02 | 74.65 | 74.81 | 10,019,152 | +0.28(+0.37%) |
Mar 04, 2013 | 74.08 | 74.74 | 73.64 | 74.53 | 7,957,070 | +0.37(+0.50%) |
Mar 01, 2013 | 74.05 | 74.37 | 73.56 | 74.16 | 8,780,625 | -0.16(-0.21%) |
Feb 28, 2013 | 73.94 | 74.79 | 73.87 | 74.32 | 9,391,438 | +0.32(+0.43%) |
Feb 27, 2013 | 72.77 | 74.19 | 72.77 | 74.00 | 7,157,221 | +1.07(+1.47%) |
Feb 26, 2013 | 72.62 | 73.06 | 72.16 | 72.93 | 9,636,252 | +0.90(+1.25%) |
Feb 25, 2013 | 73.91 | 74.44 | 72.00 | 72.03 | 11,858,786 | -1.54(-2.09%) |
Feb 22, 2013 | 73.28 | 73.73 | 72.84 | 73.56 | 8,209,399 | +0.62(+0.84%) |
Feb 21, 2013 | 72.82 | 73.14 | 72.38 | 72.95 | 7,556,348 | +0.00(+0.00%) |
Feb 20, 2013 | 73.54 | 73.65 | 72.85 | 72.95 | 8,586,438 | -0.59(-0.80%) |
Feb 19, 2013 | 73.07 | 73.75 | 73.07 | 73.54 | 7,918,363 | +0.61(+0.84%) |
Feb 15, 2013 | 73.27 | 73.40 | 72.34 | 72.93 | 10,015,147 | -0.48(-0.65%) |
Feb 14, 2013 | 73.06 | 73.75 | 72.99 | 73.40 | 8,238,473 | +0.11(+0.16%) |
Feb 13, 2013 | 73.23 | 73.49 | 72.90 | 73.29 | 6,480,231 | -0.04(-0.06%) |
Feb 12, 2013 | 72.84 | 73.55 | 72.71 | 73.33 | 7,197,236 | +0.54(+0.74%) |
Feb 11, 2013 | 72.82 | 72.92 | 72.40 | 72.79 | 5,983,086 | +0.00(+0.00%) |
Feb 08, 2013 | 72.35 | 72.88 | 72.33 | 72.79 | 7,080,649 | +0.39(+0.54%) |
Feb 07, 2013 | 73.01 | 73.02 | 71.97 | 72.40 | 8,616,951 | -0.56(-0.77%) |
Feb 06, 2013 | 72.66 | 72.97 | 72.30 | 72.96 | 7,084,886 | +0.45(+0.62%) |
Feb 04, 2013 | 72.40 | 72.95 | 71.94 | 72.52 | 10,163,494 | -0.82(-1.12%) |