Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.89 | 84.89 | 84.17 | 84.55 | 52,643 | -0.42(-0.49%) |
Apr 29, 2013 | 84.92 | 85.26 | 84.87 | 84.96 | 40,796 | +0.18(+0.21%) |
Apr 26, 2013 | 84.31 | 84.78 | 84.37 | 84.78 | 17,981 | +0.42(+0.50%) |
Apr 25, 2013 | 84.42 | 84.71 | 83.79 | 84.37 | 15,174 | +0.23(+0.27%) |
Apr 24, 2013 | 85.57 | 85.57 | 84.14 | 84.14 | 33,811 | -1.22(-1.43%) |
Apr 23, 2013 | 84.74 | 85.53 | 84.74 | 85.36 | 13,515 | +0.66(+0.78%) |
Apr 22, 2013 | 84.62 | 84.82 | 84.01 | 84.70 | 20,370 | +0.25(+0.29%) |
Apr 19, 2013 | 83.49 | 84.45 | 83.49 | 84.45 | 19,449 | +1.29(+1.55%) |
Apr 18, 2013 | 83.89 | 83.89 | 82.91 | 83.16 | 19,417 | -0.32(-0.39%) |
Apr 17, 2013 | 82.95 | 83.63 | 82.66 | 83.49 | 118,291 | +0.42(+0.50%) |
Apr 16, 2013 | 82.43 | 83.07 | 82.22 | 83.07 | 33,809 | +1.17(+1.43%) |
Apr 15, 2013 | 83.30 | 83.43 | 81.90 | 81.90 | 692,902 | -1.49(-1.79%) |
Apr 12, 2013 | 83.24 | 83.41 | 82.98 | 83.39 | 12,957 | +0.12(+0.15%) |
Apr 11, 2013 | 82.73 | 83.56 | 82.73 | 83.27 | 43,934 | +0.61(+0.73%) |
Apr 10, 2013 | 82.10 | 82.68 | 81.96 | 82.66 | 13,418 | +0.98(+1.20%) |
Apr 09, 2013 | 81.62 | 82.06 | 81.52 | 81.68 | 11,552 | +0.17(+0.21%) |
Apr 08, 2013 | 81.02 | 81.62 | 80.87 | 81.51 | 10,049 | +0.03(+0.04%) |
Apr 05, 2013 | 81.38 | 81.57 | 81.05 | 81.47 | 21,425 | -0.61(-0.74%) |
Apr 04, 2013 | 82.09 | 82.28 | 81.63 | 82.08 | 15,141 | +0.17(+0.21%) |
Apr 03, 2013 | 82.63 | 82.63 | 81.66 | 81.91 | 37,992 | -0.57(-0.69%) |
Apr 02, 2013 | 81.82 | 82.63 | 81.82 | 82.48 | 16,551 | +0.98(+1.20%) |
Apr 01, 2013 | 81.92 | 81.93 | 81.26 | 81.50 | 38,465 | -0.37(-0.45%) |
Mar 28, 2013 | 81.44 | 81.92 | 81.44 | 81.86 | 32,607 | +0.66(+0.81%) |
Mar 27, 2013 | 80.96 | 81.21 | 80.53 | 81.21 | 6,621 | +0.14(+0.18%) |
Mar 26, 2013 | 80.84 | 81.08 | 80.77 | 81.06 | 33,023 | +0.61(+0.76%) |
Mar 25, 2013 | 81.06 | 81.10 | 80.33 | 80.45 | 9,479 | -0.26(-0.33%) |
Mar 22, 2013 | 80.77 | 80.91 | 80.65 | 80.71 | 5,829 | +0.03(+0.04%) |
Mar 21, 2013 | 80.94 | 81.13 | 80.63 | 80.68 | 25,486 | -0.32(-0.40%) |
Mar 20, 2013 | 80.54 | 81.05 | 80.54 | 81.00 | 9,781 | +0.65(+0.80%) |
Mar 19, 2013 | 80.55 | 80.73 | 79.91 | 80.36 | 94,739 | -0.18(-0.22%) |
Mar 18, 2013 | 81.22 | 81.22 | 80.31 | 80.54 | 28,658 | -0.53(-0.65%) |
Mar 15, 2013 | 81.15 | 81.20 | 80.78 | 81.06 | 4,238 | -0.17(-0.21%) |
Mar 14, 2013 | 81.10 | 81.23 | 80.86 | 81.23 | 20,314 | +0.37(+0.45%) |
Mar 13, 2013 | 81.11 | 81.11 | 80.71 | 80.87 | 7,822 | -0.56(-0.69%) |
Mar 12, 2013 | 81.29 | 81.43 | 81.11 | 81.43 | 82,776 | +0.38(+0.47%) |
Mar 11, 2013 | 80.79 | 81.05 | 80.68 | 81.05 | 11,389 | +0.43(+0.53%) |
Mar 08, 2013 | 80.52 | 80.76 | 80.17 | 80.62 | 18,030 | +0.28(+0.35%) |
Mar 07, 2013 | 80.37 | 80.52 | 80.17 | 80.34 | 17,097 | +0.03(+0.04%) |
Mar 06, 2013 | 80.14 | 80.40 | 79.96 | 80.31 | 134,208 | +0.39(+0.49%) |
Mar 05, 2013 | 79.91 | 80.29 | 79.72 | 79.91 | 132,951 | +0.00(+0.00%) |
Mar 04, 2013 | 78.94 | 79.91 | 78.80 | 79.91 | 17,414 | +1.06(+1.35%) |
Mar 01, 2013 | 78.26 | 78.85 | 78.09 | 78.85 | 17,921 | +0.28(+0.36%) |
Feb 28, 2013 | 78.57 | 79.00 | 78.48 | 78.57 | 7,638 | +0.15(+0.20%) |
Feb 27, 2013 | 77.62 | 78.70 | 77.62 | 78.42 | 11,416 | +0.92(+1.19%) |
Feb 26, 2013 | 77.73 | 77.76 | 77.02 | 77.50 | 47,664 | -1.24(-1.58%) |
Feb 22, 2013 | 78.47 | 78.74 | 78.34 | 78.74 | 22,295 | +0.34(+0.43%) |
Feb 21, 2013 | 78.91 | 78.91 | 78.12 | 78.40 | 21,832 | -0.62(-0.79%) |
Feb 20, 2013 | 79.32 | 79.57 | 79.02 | 79.02 | 31,382 | -0.31(-0.39%) |
Feb 19, 2013 | 78.44 | 79.33 | 78.44 | 79.33 | 20,434 | +1.01(+1.29%) |
Feb 15, 2013 | 78.26 | 78.50 | 78.12 | 78.32 | 9,823 | +0.20(+0.25%) |
Feb 14, 2013 | 77.52 | 78.19 | 77.42 | 78.12 | 16,800 | -0.01(-0.01%) |
Feb 13, 2013 | 78.02 | 78.18 | 77.83 | 78.13 | 30,768 | +0.09(+0.11%) |
Feb 12, 2013 | 78.26 | 78.29 | 78.04 | 78.04 | 9,369 | -0.16(-0.21%) |
Feb 11, 2013 | 78.17 | 78.31 | 78.11 | 78.20 | 11,425 | +0.09(+0.12%) |
Feb 08, 2013 | 77.83 | 78.17 | 77.58 | 78.11 | 71,436 | +0.32(+0.42%) |
Feb 07, 2013 | 78.20 | 78.31 | 77.32 | 77.79 | 20,715 | -0.52(-0.66%) |
Feb 06, 2013 | 78.07 | 78.33 | 77.98 | 78.31 | 18,145 | +0.87(+1.12%) |
Feb 04, 2013 | 77.92 | 77.92 | 77.43 | 77.44 | 28,222 | -0.66(-0.85%) |