Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.42 | 78.48 | 77.53 | 78.24 | 799,195 | -0.13(-0.17%) |
Apr 29, 2013 | 78.73 | 79.19 | 78.35 | 78.37 | 539,397 | -0.13(-0.16%) |
Apr 26, 2013 | 78.53 | 78.69 | 78.29 | 78.50 | 637,461 | -0.11(-0.14%) |
Apr 25, 2013 | 78.86 | 78.97 | 78.27 | 78.61 | 857,469 | -0.03(-0.04%) |
Apr 24, 2013 | 78.55 | 78.76 | 78.21 | 78.64 | 891,343 | +0.25(+0.32%) |
Apr 23, 2013 | 78.55 | 79.30 | 77.87 | 78.39 | 1,366,970 | -0.18(-0.23%) |
Apr 22, 2013 | 78.64 | 79.01 | 78.03 | 78.57 | 1,518,940 | -0.08(-0.11%) |
Apr 19, 2013 | 78.57 | 80.20 | 78.43 | 78.66 | 1,521,767 | +0.63(+0.81%) |
Apr 18, 2013 | 78.87 | 78.96 | 77.46 | 78.03 | 2,294,449 | -0.75(-0.96%) |
Apr 17, 2013 | 77.51 | 79.21 | 77.42 | 78.78 | 1,717,020 | -0.32(-0.40%) |
Apr 16, 2013 | 78.44 | 79.19 | 77.03 | 79.10 | 1,156,540 | +0.75(+0.95%) |
Apr 15, 2013 | 78.67 | 79.02 | 78.34 | 78.35 | 1,116,044 | -0.72(-0.91%) |
Apr 12, 2013 | 78.78 | 79.32 | 77.47 | 79.07 | 1,246,242 | -0.59(-0.75%) |
Apr 11, 2013 | 79.15 | 80.38 | 78.98 | 79.67 | 2,094,270 | +1.40(+1.79%) |
Apr 10, 2013 | 78.13 | 78.40 | 77.57 | 78.27 | 1,128,473 | +0.15(+0.19%) |
Apr 09, 2013 | 78.06 | 78.26 | 77.57 | 78.12 | 571,041 | +0.28(+0.37%) |
Apr 08, 2013 | 78.01 | 78.01 | 77.16 | 77.83 | 578,894 | -0.14(-0.18%) |
Apr 05, 2013 | 77.91 | 78.06 | 77.24 | 77.98 | 719,379 | -0.54(-0.69%) |
Apr 04, 2013 | 78.03 | 78.61 | 77.73 | 78.52 | 896,052 | +0.75(+0.96%) |
Apr 03, 2013 | 77.78 | 78.00 | 77.56 | 77.78 | 879,311 | +0.05(+0.06%) |
Apr 02, 2013 | 76.33 | 78.02 | 76.27 | 77.73 | 1,385,465 | +1.78(+2.34%) |
Apr 01, 2013 | 75.24 | 76.14 | 75.16 | 75.95 | 733,994 | +0.36(+0.48%) |
Mar 28, 2013 | 74.79 | 75.70 | 74.68 | 75.59 | 1,547,721 | +0.87(+1.17%) |
Mar 27, 2013 | 74.53 | 75.01 | 74.00 | 74.72 | 1,134,249 | +0.02(+0.02%) |
Mar 26, 2013 | 74.58 | 74.72 | 74.31 | 74.70 | 573,512 | +0.39(+0.52%) |
Mar 25, 2013 | 74.16 | 74.80 | 73.94 | 74.31 | 975,953 | +0.36(+0.49%) |
Mar 22, 2013 | 73.76 | 74.12 | 73.61 | 73.95 | 1,013,939 | +0.35(+0.48%) |
Mar 21, 2013 | 73.80 | 73.99 | 73.45 | 73.60 | 928,178 | -0.29(-0.40%) |
Mar 20, 2013 | 74.39 | 74.39 | 73.72 | 73.90 | 1,446,685 | -0.10(-0.14%) |
Mar 19, 2013 | 74.23 | 74.48 | 73.61 | 74.00 | 1,196,685 | -0.07(-0.09%) |
Mar 18, 2013 | 74.31 | 74.51 | 73.95 | 74.06 | 413,551 | -0.68(-0.91%) |
Mar 15, 2013 | 74.94 | 75.37 | 74.64 | 74.74 | 958,489 | -0.47(-0.62%) |
Mar 14, 2013 | 74.69 | 75.49 | 74.60 | 75.21 | 899,244 | +0.44(+0.59%) |
Mar 13, 2013 | 75.34 | 75.50 | 74.73 | 74.77 | 743,717 | -0.45(-0.60%) |
Mar 12, 2013 | 75.32 | 75.37 | 75.05 | 75.22 | 482,316 | -0.17(-0.22%) |
Mar 11, 2013 | 74.83 | 75.55 | 74.75 | 75.39 | 528,813 | +0.43(+0.57%) |
Mar 08, 2013 | 75.25 | 75.25 | 74.52 | 74.96 | 760,699 | -0.07(-0.09%) |
Mar 07, 2013 | 74.79 | 75.47 | 74.77 | 75.03 | 703,011 | +0.24(+0.32%) |
Mar 06, 2013 | 75.85 | 75.86 | 74.69 | 74.78 | 725,385 | -0.80(-1.06%) |
Mar 05, 2013 | 75.07 | 76.17 | 74.77 | 75.59 | 936,274 | +0.60(+0.80%) |
Mar 04, 2013 | 74.34 | 75.14 | 74.17 | 74.98 | 594,739 | +0.36(+0.48%) |
Mar 01, 2013 | 74.02 | 74.75 | 73.57 | 74.62 | 719,066 | +0.38(+0.51%) |
Feb 28, 2013 | 74.37 | 74.61 | 74.20 | 74.25 | 1,133,562 | -0.34(-0.45%) |
Feb 27, 2013 | 74.13 | 74.85 | 73.99 | 74.58 | 564,272 | +0.43(+0.58%) |
Feb 26, 2013 | 74.32 | 74.35 | 73.52 | 74.16 | 1,043,981 | +0.08(+0.10%) |
Feb 25, 2013 | 74.77 | 75.22 | 73.96 | 74.08 | 1,098,303 | -0.49(-0.65%) |
Feb 22, 2013 | 74.86 | 75.23 | 74.31 | 74.57 | 1,306,621 | -0.13(-0.17%) |
Feb 21, 2013 | 75.04 | 75.19 | 74.44 | 74.69 | 508,173 | -0.38(-0.50%) |
Feb 20, 2013 | 75.40 | 75.74 | 75.04 | 75.07 | 573,158 | -0.59(-0.78%) |
Feb 19, 2013 | 75.42 | 76.12 | 75.01 | 75.66 | 679,979 | +0.37(+0.49%) |
Feb 15, 2013 | 74.62 | 75.35 | 74.62 | 75.29 | 911,163 | +0.54(+0.73%) |
Feb 14, 2013 | 75.12 | 75.48 | 74.62 | 74.74 | 828,628 | -0.43(-0.57%) |
Feb 13, 2013 | 74.99 | 75.40 | 74.88 | 75.17 | 602,017 | +0.24(+0.32%) |
Feb 12, 2013 | 75.27 | 75.63 | 74.86 | 74.93 | 1,287,532 | -0.54(-0.72%) |
Feb 11, 2013 | 75.75 | 76.23 | 75.41 | 75.47 | 886,270 | -0.15(-0.20%) |
Feb 08, 2013 | 75.28 | 76.12 | 74.30 | 75.62 | 2,024,618 | -1.16(-1.52%) |
Feb 07, 2013 | 76.26 | 76.96 | 76.17 | 76.79 | 1,662,958 | +0.53(+0.69%) |
Feb 06, 2013 | 75.30 | 76.29 | 75.04 | 76.26 | 1,264,250 | +0.97(+1.29%) |
Feb 04, 2013 | 75.42 | 75.74 | 75.23 | 75.29 | 828,884 | -0.53(-0.70%) |