Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.40 | 83.34 | 82.02 | 82.54 | 242,429 | -0.65(-0.78%) |
Apr 29, 2013 | 82.04 | 83.32 | 81.57 | 83.19 | 539,900 | +1.64(+2.01%) |
Apr 26, 2013 | 80.13 | 81.99 | 80.08 | 81.55 | 495,594 | +1.47(+1.84%) |
Apr 25, 2013 | 74.33 | 80.74 | 73.45 | 80.08 | 477,709 | +5.76(+7.75%) |
Apr 24, 2013 | 73.16 | 74.94 | 73.03 | 74.32 | 0 | +1.34(+1.84%) |
Apr 23, 2013 | 71.88 | 73.01 | 71.54 | 72.98 | 336,211 | +1.33(+1.86%) |
Apr 22, 2013 | 72.62 | 72.62 | 70.70 | 71.65 | 219,926 | -0.74(-1.02%) |
Apr 19, 2013 | 73.08 | 73.63 | 72.00 | 72.39 | 163,802 | -0.54(-0.74%) |
Apr 18, 2013 | 75.25 | 75.26 | 72.65 | 72.93 | 421,754 | -2.34(-3.11%) |
Apr 17, 2013 | 75.99 | 76.06 | 74.10 | 75.27 | 220,845 | -0.91(-1.19%) |
Apr 16, 2013 | 75.60 | 76.30 | 75.45 | 76.18 | 299,851 | +0.75(+0.99%) |
Apr 15, 2013 | 76.34 | 76.90 | 74.75 | 75.43 | 447,496 | -1.12(-1.46%) |
Apr 12, 2013 | 76.56 | 77.19 | 75.94 | 76.55 | 233,011 | -0.46(-0.60%) |
Apr 11, 2013 | 76.37 | 78.00 | 76.25 | 77.01 | 362,756 | +0.80(+1.05%) |
Apr 10, 2013 | 75.99 | 77.25 | 75.52 | 76.21 | 236,441 | +0.24(+0.32%) |
Apr 09, 2013 | 75.71 | 76.96 | 75.40 | 75.97 | 319,910 | +0.13(+0.17%) |
Apr 08, 2013 | 73.19 | 75.95 | 72.76 | 75.84 | 369,772 | +2.19(+2.97%) |
Apr 05, 2013 | 70.02 | 73.98 | 69.48 | 73.65 | 374,823 | +2.72(+3.83%) |
Apr 04, 2013 | 69.38 | 71.22 | 69.38 | 70.93 | 230,905 | +1.42(+2.04%) |
Apr 03, 2013 | 70.59 | 70.59 | 68.94 | 69.51 | 324,081 | -1.21(-1.71%) |
Apr 02, 2013 | 69.46 | 71.69 | 69.46 | 70.72 | 359,713 | +1.29(+1.86%) |
Apr 01, 2013 | 69.44 | 70.00 | 67.95 | 69.43 | 253,502 | -0.32(-0.46%) |
Mar 28, 2013 | 70.26 | 70.87 | 69.01 | 69.75 | 317,423 | -0.68(-0.97%) |
Mar 27, 2013 | 68.92 | 70.83 | 68.64 | 70.43 | 223,141 | +1.23(+1.78%) |
Mar 26, 2013 | 67.67 | 69.48 | 67.32 | 69.20 | 264,635 | +1.85(+2.75%) |
Mar 25, 2013 | 70.15 | 70.41 | 66.97 | 67.35 | 371,423 | -2.53(-3.62%) |
Mar 22, 2013 | 71.33 | 71.92 | 69.46 | 69.88 | 208,111 | -0.82(-1.16%) |
Mar 21, 2013 | 71.14 | 72.39 | 70.12 | 70.70 | 267,414 | -0.62(-0.87%) |
Mar 20, 2013 | 73.00 | 73.48 | 70.51 | 71.32 | 592,596 | -0.48(-0.67%) |
Mar 19, 2013 | 76.17 | 78.58 | 71.73 | 71.80 | 847,763 | -4.10(-5.40%) |
Mar 18, 2013 | 79.00 | 79.40 | 75.66 | 75.90 | 385,366 | -3.55(-4.47%) |
Mar 15, 2013 | 81.75 | 82.42 | 79.32 | 79.45 | 303,547 | -2.30(-2.81%) |
Mar 14, 2013 | 81.25 | 82.58 | 81.09 | 81.75 | 286,518 | +0.72(+0.89%) |
Mar 13, 2013 | 83.25 | 83.44 | 81.03 | 81.03 | 212,797 | -2.31(-2.77%) |
Mar 12, 2013 | 82.19 | 84.31 | 82.19 | 83.34 | 212,002 | +0.94(+1.14%) |
Mar 11, 2013 | 83.00 | 84.21 | 82.24 | 82.40 | 168,467 | -1.32(-1.58%) |
Mar 08, 2013 | 82.39 | 84.53 | 82.20 | 83.72 | 310,358 | +1.26(+1.53%) |
Mar 07, 2013 | 81.48 | 82.84 | 80.55 | 82.46 | 209,409 | +0.73(+0.89%) |
Mar 06, 2013 | 83.95 | 84.47 | 80.86 | 81.73 | 157,781 | -2.06(-2.46%) |
Mar 05, 2013 | 82.27 | 84.98 | 82.27 | 83.79 | 176,403 | +1.56(+1.90%) |
Mar 04, 2013 | 81.57 | 82.52 | 80.86 | 82.23 | 253,408 | +0.32(+0.39%) |
Mar 01, 2013 | 81.61 | 82.14 | 79.17 | 81.91 | 156,863 | +0.37(+0.45%) |
Feb 28, 2013 | 78.33 | 84.50 | 78.00 | 81.54 | 453,143 | +2.70(+3.42%) |
Feb 27, 2013 | 75.59 | 79.35 | 75.57 | 78.84 | 299,138 | +3.39(+4.49%) |
Feb 26, 2013 | 76.87 | 77.94 | 75.00 | 75.45 | 271,820 | -3.14(-4.00%) |
Feb 22, 2013 | 80.44 | 81.00 | 78.02 | 78.59 | 362,157 | -2.17(-2.69%) |
Feb 21, 2013 | 85.00 | 85.00 | 80.62 | 80.76 | 283,093 | -4.24(-4.99%) |
Feb 20, 2013 | 86.90 | 87.33 | 84.00 | 85.00 | 175,636 | -2.04(-2.34%) |
Feb 19, 2013 | 87.87 | 88.47 | 86.67 | 87.04 | 148,813 | -0.69(-0.79%) |
Feb 15, 2013 | 87.13 | 89.61 | 85.75 | 87.73 | 134,525 | +0.29(+0.33%) |
Feb 14, 2013 | 91.55 | 92.28 | 87.27 | 87.44 | 241,879 | -3.57(-3.92%) |
Feb 13, 2013 | 83.82 | 93.41 | 83.82 | 91.01 | 705,231 | +7.15(+8.53%) |
Feb 12, 2013 | 85.82 | 85.97 | 83.65 | 83.86 | 279,215 | -1.71(-2.00%) |
Feb 11, 2013 | 86.00 | 86.60 | 84.76 | 85.57 | 131,016 | -0.48(-0.56%) |
Feb 08, 2013 | 86.97 | 87.58 | 85.60 | 86.05 | 77,094 | -1.03(-1.18%) |
Feb 07, 2013 | 87.51 | 87.78 | 86.38 | 87.08 | 95,861 | -0.66(-0.75%) |
Feb 06, 2013 | 88.00 | 88.04 | 87.28 | 87.74 | 132,055 | -0.10(-0.11%) |
Feb 04, 2013 | 88.83 | 89.15 | 87.04 | 87.84 | 74,262 | -1.53(-1.71%) |