Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 72.60 | 73.13 | 71.90 | 73.11 | 5,398,924 | +0.61(+0.85%) |
Apr 29, 2013 | 72.55 | 72.76 | 71.84 | 72.50 | 4,157,656 | +0.03(+0.04%) |
Apr 26, 2013 | 73.29 | 73.23 | 72.32 | 72.47 | 4,811,273 | -0.76(-1.04%) |
Apr 25, 2013 | 72.94 | 73.76 | 72.27 | 73.23 | 12,928,358 | -2.09(-2.77%) |
Apr 24, 2013 | 75.14 | 75.51 | 74.88 | 75.32 | 4,637,590 | +0.34(+0.45%) |
Apr 23, 2013 | 74.18 | 75.07 | 73.91 | 74.98 | 4,596,973 | +1.11(+1.50%) |
Apr 22, 2013 | 73.81 | 74.08 | 73.41 | 73.87 | 3,790,616 | +0.06(+0.09%) |
Apr 19, 2013 | 73.53 | 73.93 | 73.19 | 73.81 | 4,760,168 | +0.51(+0.70%) |
Apr 18, 2013 | 73.90 | 73.99 | 72.81 | 73.30 | 4,503,795 | -0.35(-0.47%) |
Apr 17, 2013 | 73.64 | 73.87 | 73.27 | 73.65 | 4,519,043 | -0.47(-0.63%) |
Apr 16, 2013 | 74.49 | 74.61 | 73.80 | 74.12 | 3,776,446 | +0.27(+0.37%) |
Apr 15, 2013 | 74.82 | 75.35 | 73.83 | 73.84 | 5,266,616 | -1.34(-1.78%) |
Apr 12, 2013 | 75.33 | 75.60 | 74.93 | 75.19 | 3,023,905 | -0.40(-0.53%) |
Apr 11, 2013 | 75.31 | 75.91 | 75.31 | 75.58 | 3,061,987 | +0.39(+0.52%) |
Apr 10, 2013 | 74.08 | 75.36 | 74.03 | 75.19 | 4,673,133 | +1.21(+1.64%) |
Apr 09, 2013 | 74.01 | 74.49 | 73.59 | 73.98 | 3,395,031 | +0.14(+0.19%) |
Apr 08, 2013 | 73.91 | 74.31 | 73.38 | 73.84 | 2,789,423 | -0.02(-0.03%) |
Apr 05, 2013 | 72.93 | 73.93 | 72.86 | 73.86 | 3,548,623 | -0.03(-0.04%) |
Apr 04, 2013 | 73.89 | 74.17 | 73.52 | 73.89 | 2,536,717 | +0.10(+0.13%) |
Apr 03, 2013 | 74.43 | 74.69 | 73.61 | 73.79 | 4,695,874 | -0.59(-0.79%) |
Apr 02, 2013 | 73.87 | 74.57 | 73.87 | 74.38 | 3,004,434 | +0.61(+0.82%) |
Apr 01, 2013 | 74.01 | 74.13 | 73.61 | 73.77 | 2,413,781 | -0.46(-0.62%) |
Mar 28, 2013 | 73.78 | 74.25 | 73.51 | 74.23 | 3,260,546 | +0.71(+0.97%) |
Mar 27, 2013 | 73.56 | 73.66 | 73.29 | 73.52 | 3,050,085 | -0.54(-0.74%) |
Mar 26, 2013 | 73.60 | 74.17 | 73.60 | 74.06 | 2,711,785 | +0.63(+0.86%) |
Mar 25, 2013 | 74.38 | 74.57 | 73.09 | 73.43 | 5,355,164 | -0.87(-1.17%) |
Mar 22, 2013 | 73.38 | 74.35 | 73.38 | 74.31 | 3,451,151 | +1.03(+1.41%) |
Mar 21, 2013 | 73.59 | 73.64 | 73.12 | 73.27 | 2,775,475 | -0.50(-0.68%) |
Mar 20, 2013 | 73.95 | 74.13 | 73.58 | 73.78 | 2,577,718 | +0.34(+0.46%) |
Mar 19, 2013 | 73.89 | 74.00 | 73.06 | 73.44 | 4,599,240 | -0.16(-0.22%) |
Mar 18, 2013 | 73.47 | 73.98 | 73.47 | 73.60 | 2,594,240 | -0.69(-0.93%) |
Mar 15, 2013 | 73.94 | 74.63 | 73.91 | 74.29 | 7,375,417 | +0.27(+0.36%) |
Mar 14, 2013 | 73.54 | 74.03 | 73.50 | 74.03 | 3,161,139 | +0.65(+0.88%) |
Mar 13, 2013 | 73.41 | 73.71 | 73.23 | 73.38 | 2,949,991 | -0.03(-0.04%) |
Mar 12, 2013 | 73.89 | 74.00 | 73.29 | 73.41 | 3,189,168 | -0.47(-0.64%) |
Mar 11, 2013 | 73.54 | 73.98 | 73.54 | 73.88 | 2,465,128 | +0.07(+0.09%) |
Mar 08, 2013 | 73.31 | 73.88 | 73.19 | 73.81 | 3,377,674 | +0.82(+1.12%) |
Mar 07, 2013 | 73.17 | 73.42 | 72.96 | 72.99 | 2,687,405 | -0.08(-0.11%) |
Mar 06, 2013 | 73.13 | 73.61 | 72.94 | 73.08 | 4,970,034 | +0.15(+0.20%) |
Mar 05, 2013 | 72.45 | 73.18 | 72.37 | 72.93 | 3,769,719 | +0.82(+1.13%) |
Mar 04, 2013 | 72.27 | 72.27 | 71.63 | 72.11 | 3,675,352 | -0.34(-0.47%) |
Mar 01, 2013 | 72.19 | 72.57 | 71.72 | 72.46 | 3,810,833 | -0.16(-0.22%) |
Feb 28, 2013 | 72.35 | 73.01 | 72.13 | 72.62 | 4,112,555 | +0.30(+0.42%) |
Feb 27, 2013 | 71.29 | 72.57 | 71.18 | 72.32 | 3,371,367 | +0.88(+1.23%) |
Feb 26, 2013 | 71.30 | 71.68 | 71.16 | 71.44 | 3,541,538 | +0.39(+0.55%) |
Feb 25, 2013 | 72.55 | 72.64 | 71.05 | 71.05 | 4,328,407 | -1.25(-1.73%) |
Feb 22, 2013 | 71.91 | 72.41 | 71.79 | 72.29 | 3,090,682 | +0.57(+0.80%) |
Feb 21, 2013 | 71.83 | 72.02 | 71.49 | 71.72 | 3,951,020 | -0.30(-0.42%) |
Feb 20, 2013 | 72.74 | 72.90 | 72.02 | 72.02 | 4,292,545 | -0.72(-0.99%) |
Feb 19, 2013 | 72.21 | 72.89 | 72.14 | 72.74 | 4,280,078 | +0.66(+0.92%) |
Feb 15, 2013 | 71.96 | 72.18 | 71.65 | 72.08 | 3,331,499 | +0.31(+0.44%) |
Feb 14, 2013 | 71.52 | 72.02 | 71.37 | 71.76 | 3,175,763 | -0.06(-0.08%) |
Feb 13, 2013 | 71.94 | 72.19 | 71.62 | 71.82 | 2,434,440 | +0.02(+0.03%) |
Feb 12, 2013 | 71.24 | 71.89 | 71.22 | 71.80 | 2,778,212 | +0.58(+0.82%) |
Feb 11, 2013 | 71.05 | 71.39 | 70.81 | 71.21 | 2,472,013 | -0.03(-0.04%) |
Feb 08, 2013 | 71.02 | 71.71 | 70.81 | 71.24 | 2,792,322 | +0.31(+0.43%) |
Feb 07, 2013 | 71.23 | 71.30 | 70.41 | 70.94 | 3,281,815 | -0.33(-0.46%) |
Feb 06, 2013 | 70.18 | 71.47 | 70.14 | 71.26 | 5,058,779 | +1.33(+1.91%) |
Feb 04, 2013 | 69.93 | 70.23 | 69.80 | 69.93 | 2,864,167 | -0.55(-0.78%) |