Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.84 | 79.95 | 79.42 | 79.95 | 17,116 | +0.00(+0.00%) |
Apr 29, 2013 | 79.83 | 80.39 | 79.50 | 79.95 | 19,682 | +1.09(+1.38%) |
Apr 26, 2013 | 79.82 | 80.15 | 78.49 | 78.86 | 21,478 | -0.54(-0.68%) |
Apr 25, 2013 | 78.04 | 79.66 | 78.03 | 79.40 | 23,172 | +2.44(+3.17%) |
Apr 24, 2013 | 76.73 | 77.09 | 76.38 | 76.96 | 17,047 | +0.68(+0.89%) |
Apr 23, 2013 | 76.43 | 76.43 | 75.78 | 76.28 | 19,000 | -0.78(-1.01%) |
Apr 22, 2013 | 77.34 | 77.36 | 76.87 | 77.06 | 10,544 | +0.98(+1.29%) |
Apr 19, 2013 | 76.61 | 76.61 | 75.70 | 76.08 | 12,070 | +0.39(+0.52%) |
Apr 18, 2013 | 75.73 | 76.13 | 75.46 | 75.69 | 12,506 | +0.59(+0.79%) |
Apr 17, 2013 | 75.89 | 76.49 | 74.92 | 75.10 | 21,232 | -0.55(-0.73%) |
Apr 16, 2013 | 76.56 | 76.67 | 75.17 | 75.65 | 32,003 | +1.41(+1.90%) |
Apr 15, 2013 | 76.87 | 77.47 | 74.24 | 74.24 | 102,056 | -8.25(-10.00%) |
Apr 12, 2013 | 84.94 | 85.00 | 82.25 | 82.49 | 52,028 | -3.96(-4.58%) |
Apr 11, 2013 | 86.27 | 86.93 | 86.24 | 86.45 | 26,104 | +0.09(+0.10%) |
Apr 10, 2013 | 87.15 | 87.25 | 86.29 | 86.36 | 57,720 | -1.22(-1.39%) |
Apr 09, 2013 | 86.57 | 87.83 | 86.57 | 87.58 | 22,241 | +1.11(+1.28%) |
Apr 08, 2013 | 86.31 | 86.57 | 86.17 | 86.47 | 67,395 | -0.14(-0.16%) |
Apr 05, 2013 | 85.94 | 86.73 | 85.76 | 86.61 | 18,998 | +1.25(+1.46%) |
Apr 04, 2013 | 85.08 | 85.61 | 84.90 | 85.36 | 46,478 | -0.50(-0.58%) |
Apr 03, 2013 | 86.66 | 86.85 | 85.36 | 85.86 | 14,969 | -1.08(-1.24%) |
Apr 02, 2013 | 87.50 | 87.60 | 86.79 | 86.94 | 30,699 | -1.51(-1.71%) |
Apr 01, 2013 | 88.50 | 88.68 | 88.24 | 88.45 | 5,871 | -0.31(-0.35%) |
Mar 28, 2013 | 89.00 | 89.13 | 88.50 | 88.76 | 15,977 | -0.61(-0.68%) |
Mar 27, 2013 | 88.71 | 89.50 | 88.54 | 89.37 | 12,459 | +0.22(+0.25%) |
Mar 26, 2013 | 89.17 | 89.25 | 88.97 | 89.14 | 7,878 | -0.30(-0.33%) |
Mar 25, 2013 | 89.30 | 89.58 | 88.96 | 89.44 | 22,043 | -0.02(-0.02%) |
Mar 22, 2013 | 89.38 | 89.56 | 89.31 | 89.46 | 15,604 | -0.64(-0.71%) |
Mar 21, 2013 | 90.14 | 90.31 | 90.08 | 90.10 | 16,395 | +0.67(+0.75%) |
Mar 20, 2013 | 89.48 | 89.53 | 89.33 | 89.43 | 11,634 | -0.14(-0.16%) |
Mar 19, 2013 | 89.46 | 89.83 | 89.35 | 89.57 | 6,395 | +0.00(+0.00%) |
Mar 18, 2013 | 89.86 | 89.86 | 89.47 | 89.57 | 7,895 | +0.44(+0.49%) |
Mar 15, 2013 | 89.33 | 89.50 | 89.10 | 89.13 | 8,420 | +0.09(+0.10%) |
Mar 14, 2013 | 88.72 | 89.25 | 88.68 | 89.04 | 20,600 | -0.15(-0.17%) |
Mar 13, 2013 | 89.74 | 89.82 | 89.04 | 89.19 | 12,974 | -0.47(-0.53%) |
Mar 12, 2013 | 89.64 | 89.86 | 89.59 | 89.66 | 48,351 | +0.53(+0.60%) |
Mar 11, 2013 | 88.90 | 89.13 | 88.80 | 89.13 | 12,727 | +0.05(+0.06%) |
Mar 08, 2013 | 88.05 | 89.31 | 88.00 | 89.08 | 6,932 | +0.34(+0.38%) |
Mar 07, 2013 | 88.95 | 89.08 | 88.60 | 88.74 | 10,045 | -0.21(-0.24%) |
Mar 06, 2013 | 88.25 | 88.98 | 88.00 | 88.95 | 10,828 | +0.56(+0.63%) |
Mar 05, 2013 | 88.73 | 88.94 | 88.04 | 88.39 | 6,416 | +0.43(+0.49%) |
Mar 04, 2013 | 88.01 | 88.25 | 87.74 | 87.96 | 13,033 | -0.07(-0.08%) |
Mar 01, 2013 | 88.37 | 88.55 | 87.79 | 88.03 | 39,073 | -0.18(-0.20%) |
Feb 28, 2013 | 88.86 | 88.87 | 87.92 | 88.21 | 19,222 | -1.16(-1.30%) |
Feb 27, 2013 | 89.95 | 89.95 | 89.11 | 89.37 | 8,642 | -1.00(-1.11%) |
Feb 26, 2013 | 89.27 | 90.54 | 88.77 | 90.37 | 13,726 | +1.70(+1.92%) |
Feb 22, 2013 | 88.24 | 88.67 | 87.91 | 88.67 | 12,841 | +0.24(+0.27%) |
Feb 21, 2013 | 88.04 | 88.82 | 88.02 | 88.43 | 10,740 | +0.33(+0.38%) |
Feb 20, 2013 | 89.42 | 89.47 | 87.71 | 88.10 | 46,580 | -2.52(-2.78%) |
Feb 19, 2013 | 91.22 | 91.22 | 90.33 | 90.62 | 17,883 | -0.46(-0.51%) |
Feb 15, 2013 | 91.51 | 91.65 | 90.62 | 91.08 | 42,689 | -1.74(-1.87%) |
Feb 14, 2013 | 93.67 | 93.71 | 92.41 | 92.82 | 32,114 | -0.51(-0.55%) |
Feb 13, 2013 | 93.80 | 93.85 | 93.26 | 93.33 | 7,520 | -0.64(-0.68%) |
Feb 12, 2013 | 93.37 | 93.98 | 93.37 | 93.97 | 8,909 | +0.35(+0.37%) |
Feb 11, 2013 | 93.77 | 93.81 | 93.31 | 93.62 | 11,969 | -1.11(-1.17%) |
Feb 08, 2013 | 94.64 | 95.09 | 94.63 | 94.73 | 4,285 | -0.17(-0.18%) |
Feb 07, 2013 | 94.96 | 95.65 | 94.72 | 94.91 | 15,978 | -0.69(-0.73%) |
Feb 06, 2013 | 95.22 | 95.64 | 95.22 | 95.60 | 10,418 | +0.43(+0.45%) |
Feb 04, 2013 | 94.52 | 95.47 | 94.52 | 95.17 | 7,478 | +0.09(+0.10%) |