Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.22 | 79.22 | 78.69 | 79.05 | 120,482 | -0.11(-0.13%) |
Apr 29, 2013 | 79.02 | 79.25 | 78.91 | 79.15 | 423,370 | +0.23(+0.29%) |
Apr 26, 2013 | 78.83 | 78.99 | 78.80 | 78.93 | 70,479 | +0.01(+0.01%) |
Apr 25, 2013 | 78.86 | 79.15 | 78.67 | 78.92 | 142,268 | +0.31(+0.40%) |
Apr 24, 2013 | 79.68 | 79.70 | 78.61 | 78.61 | 173,829 | -1.22(-1.53%) |
Apr 23, 2013 | 79.44 | 79.83 | 78.81 | 79.83 | 205,238 | +0.66(+0.83%) |
Apr 22, 2013 | 79.09 | 79.28 | 78.54 | 79.17 | 116,093 | +0.22(+0.28%) |
Apr 19, 2013 | 77.96 | 78.99 | 77.96 | 78.95 | 102,970 | +1.20(+1.54%) |
Apr 18, 2013 | 78.00 | 78.15 | 77.55 | 77.75 | 107,181 | -0.10(-0.13%) |
Apr 17, 2013 | 78.13 | 78.35 | 77.55 | 77.85 | 91,675 | -0.66(-0.84%) |
Apr 16, 2013 | 77.80 | 78.54 | 77.64 | 78.51 | 149,673 | +1.30(+1.69%) |
Apr 15, 2013 | 78.38 | 78.38 | 77.19 | 77.20 | 184,474 | -1.27(-1.61%) |
Apr 12, 2013 | 77.96 | 78.48 | 77.90 | 78.47 | 106,800 | +0.29(+0.37%) |
Apr 11, 2013 | 77.95 | 78.48 | 77.89 | 78.18 | 146,482 | +0.32(+0.41%) |
Apr 10, 2013 | 77.48 | 77.92 | 77.36 | 77.86 | 180,060 | +0.69(+0.89%) |
Apr 09, 2013 | 77.48 | 77.49 | 76.97 | 77.17 | 98,795 | -0.11(-0.15%) |
Apr 08, 2013 | 76.73 | 77.29 | 76.24 | 77.29 | 83,405 | +0.81(+1.06%) |
Apr 05, 2013 | 76.58 | 76.58 | 76.14 | 76.48 | 122,546 | -0.51(-0.66%) |
Apr 04, 2013 | 76.69 | 77.06 | 76.65 | 76.99 | 143,739 | +0.42(+0.55%) |
Apr 03, 2013 | 77.69 | 77.69 | 76.39 | 76.57 | 178,165 | -0.89(-1.15%) |
Apr 02, 2013 | 77.03 | 77.57 | 76.93 | 77.46 | 162,768 | +0.75(+0.97%) |
Apr 01, 2013 | 76.81 | 76.83 | 76.44 | 76.71 | 400,311 | -0.08(-0.11%) |
Mar 28, 2013 | 76.40 | 76.83 | 76.26 | 76.80 | 119,431 | +0.37(+0.49%) |
Mar 27, 2013 | 76.36 | 76.42 | 76.04 | 76.42 | 121,656 | -0.12(-0.16%) |
Mar 26, 2013 | 76.01 | 76.55 | 76.01 | 76.55 | 107,842 | +0.72(+0.96%) |
Mar 25, 2013 | 76.16 | 76.24 | 75.62 | 75.82 | 185,010 | -0.04(-0.05%) |
Mar 22, 2013 | 75.37 | 75.94 | 75.33 | 75.86 | 64,648 | +0.65(+0.86%) |
Mar 21, 2013 | 75.34 | 75.49 | 75.07 | 75.21 | 165,050 | -0.22(-0.29%) |
Mar 20, 2013 | 74.84 | 75.51 | 74.84 | 75.43 | 107,220 | +0.74(+0.99%) |
Mar 19, 2013 | 74.30 | 74.70 | 74.26 | 74.69 | 81,718 | +0.55(+0.74%) |
Mar 18, 2013 | 73.95 | 74.38 | 73.63 | 74.15 | 107,779 | -0.21(-0.28%) |
Mar 15, 2013 | 74.45 | 74.47 | 74.21 | 74.35 | 141,894 | -0.31(-0.42%) |
Mar 14, 2013 | 74.42 | 74.72 | 74.42 | 74.66 | 78,704 | +0.29(+0.39%) |
Mar 13, 2013 | 74.33 | 74.44 | 74.13 | 74.37 | 76,145 | +0.18(+0.25%) |
Mar 12, 2013 | 74.47 | 74.47 | 74.10 | 74.19 | 95,817 | -0.08(-0.10%) |
Mar 11, 2013 | 74.37 | 74.38 | 74.19 | 74.27 | 213,791 | +0.01(+0.01%) |
Mar 08, 2013 | 74.33 | 74.41 | 73.88 | 74.26 | 77,263 | +0.21(+0.29%) |
Mar 07, 2013 | 74.15 | 74.19 | 73.98 | 74.05 | 67,121 | +0.00(+0.00%) |
Mar 06, 2013 | 74.27 | 74.31 | 73.95 | 74.05 | 103,516 | -0.09(-0.12%) |
Mar 05, 2013 | 74.23 | 74.25 | 73.97 | 74.14 | 164,759 | +0.24(+0.32%) |
Mar 04, 2013 | 73.44 | 73.90 | 73.19 | 73.90 | 212,144 | +0.52(+0.71%) |
Mar 01, 2013 | 72.94 | 73.41 | 72.67 | 73.38 | 67,144 | +0.21(+0.29%) |
Feb 28, 2013 | 73.40 | 73.62 | 73.17 | 73.17 | 42,872 | +0.02(+0.02%) |
Feb 27, 2013 | 72.62 | 73.32 | 72.43 | 73.15 | 83,764 | +0.53(+0.73%) |
Feb 26, 2013 | 72.66 | 72.80 | 72.24 | 72.62 | 594,575 | +0.19(+0.26%) |
Feb 25, 2013 | 73.72 | 73.77 | 72.42 | 72.43 | 131,377 | -0.95(-1.29%) |
Feb 22, 2013 | 73.19 | 73.38 | 73.02 | 73.38 | 71,740 | +0.35(+0.48%) |
Feb 21, 2013 | 72.77 | 73.14 | 72.59 | 73.02 | 100,541 | +0.18(+0.24%) |
Feb 20, 2013 | 73.19 | 73.25 | 72.83 | 72.85 | 85,741 | -0.19(-0.26%) |
Feb 19, 2013 | 72.56 | 73.05 | 72.45 | 73.04 | 133,038 | +0.76(+1.05%) |
Feb 15, 2013 | 72.27 | 72.42 | 71.97 | 72.28 | 59,892 | +0.12(+0.17%) |
Feb 14, 2013 | 72.12 | 72.39 | 72.06 | 72.16 | 63,618 | +0.16(+0.22%) |
Feb 13, 2013 | 72.03 | 72.06 | 71.77 | 72.00 | 52,448 | +0.07(+0.10%) |
Feb 12, 2013 | 72.06 | 72.06 | 71.82 | 71.93 | 81,936 | -0.06(-0.08%) |
Feb 11, 2013 | 72.12 | 72.12 | 71.88 | 71.99 | 84,244 | -0.05(-0.07%) |
Feb 08, 2013 | 72.28 | 72.33 | 71.92 | 72.04 | 112,685 | -0.03(-0.04%) |
Feb 07, 2013 | 71.96 | 72.09 | 71.60 | 72.07 | 78,311 | +0.27(+0.37%) |
Feb 06, 2013 | 71.57 | 71.81 | 71.45 | 71.80 | 80,710 | +0.91(+1.28%) |
Feb 04, 2013 | 71.27 | 71.27 | 70.81 | 70.90 | 159,397 | -0.62(-0.86%) |