Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.24 | 78.24 | 76.18 | 76.45 | 0 | -1.80(-2.31%) |
Apr 29, 2013 | 79.34 | 79.50 | 78.00 | 78.25 | 5,853,381 | -1.25(-1.58%) |
Apr 26, 2013 | 79.99 | 79.71 | 78.42 | 79.50 | 3,999,064 | -0.21(-0.26%) |
Apr 25, 2013 | 77.38 | 80.14 | 77.18 | 79.71 | 11,069,047 | +2.74(+3.55%) |
Apr 24, 2013 | 78.25 | 79.50 | 76.31 | 76.97 | 10,210,916 | -5.74(-6.94%) |
Apr 23, 2013 | 83.41 | 84.32 | 82.16 | 82.72 | 6,534,700 | -0.48(-0.58%) |
Apr 22, 2013 | 82.17 | 83.61 | 81.30 | 83.20 | 5,869,247 | +1.50(+1.83%) |
Apr 19, 2013 | 78.62 | 81.87 | 78.62 | 81.71 | 8,223,345 | +2.88(+3.65%) |
Apr 18, 2013 | 80.42 | 80.62 | 77.98 | 78.83 | 5,301,855 | -1.45(-1.81%) |
Apr 17, 2013 | 80.65 | 80.98 | 78.97 | 80.28 | 4,834,607 | -1.03(-1.27%) |
Apr 16, 2013 | 80.19 | 81.38 | 79.75 | 81.32 | 6,308,335 | +1.74(+2.18%) |
Apr 15, 2013 | 81.65 | 81.75 | 79.37 | 79.58 | 6,078,235 | -2.27(-2.77%) |
Apr 12, 2013 | 79.59 | 82.23 | 79.35 | 81.84 | 7,806,617 | +2.46(+3.10%) |
Apr 11, 2013 | 79.64 | 80.22 | 78.95 | 79.39 | 5,824,918 | -0.03(-0.03%) |
Apr 10, 2013 | 76.68 | 79.42 | 76.66 | 79.41 | 6,327,176 | +2.90(+3.79%) |
Apr 09, 2013 | 77.38 | 77.38 | 76.13 | 76.51 | 3,928,106 | -0.59(-0.76%) |
Apr 08, 2013 | 76.36 | 77.13 | 75.57 | 77.10 | 4,271,234 | +0.78(+1.02%) |
Apr 05, 2013 | 76.45 | 76.75 | 75.90 | 76.32 | 5,474,334 | -1.35(-1.74%) |
Apr 04, 2013 | 77.16 | 78.15 | 76.84 | 77.67 | 3,885,439 | +0.78(+1.02%) |
Apr 03, 2013 | 78.26 | 78.34 | 76.24 | 76.89 | 7,233,965 | -1.17(-1.49%) |
Apr 02, 2013 | 75.11 | 78.21 | 75.11 | 78.05 | 6,775,549 | +3.00(+4.00%) |
Apr 01, 2013 | 75.28 | 76.22 | 74.60 | 75.05 | 5,588,612 | -0.15(-0.20%) |
Mar 28, 2013 | 73.24 | 75.28 | 73.20 | 75.20 | 7,509,477 | +1.73(+2.36%) |
Mar 27, 2013 | 71.93 | 73.59 | 71.90 | 73.47 | 4,741,476 | +1.09(+1.51%) |
Mar 26, 2013 | 71.37 | 72.45 | 71.21 | 72.37 | 4,262,598 | +1.36(+1.91%) |
Mar 25, 2013 | 71.10 | 71.54 | 70.43 | 71.02 | 6,873,409 | +0.18(+0.26%) |
Mar 22, 2013 | 69.46 | 70.86 | 69.03 | 70.83 | 6,440,558 | +1.65(+2.39%) |
Mar 21, 2013 | 68.70 | 69.18 | 68.57 | 69.18 | 5,008,362 | +0.19(+0.28%) |
Mar 20, 2013 | 68.16 | 69.61 | 68.13 | 68.99 | 5,667,751 | +1.21(+1.79%) |
Mar 19, 2013 | 66.52 | 67.87 | 66.42 | 67.78 | 5,467,559 | +1.47(+2.22%) |
Mar 18, 2013 | 66.95 | 67.02 | 66.28 | 66.31 | 4,915,432 | -1.04(-1.54%) |
Mar 15, 2013 | 67.37 | 67.61 | 66.95 | 67.35 | 13,867,323 | -0.27(-0.40%) |
Mar 14, 2013 | 67.23 | 67.70 | 66.86 | 67.62 | 4,684,420 | +0.47(+0.70%) |
Mar 13, 2013 | 67.20 | 67.33 | 66.51 | 67.15 | 3,552,503 | -0.15(-0.23%) |
Mar 12, 2013 | 67.18 | 67.35 | 66.78 | 67.31 | 6,812,528 | +0.23(+0.34%) |
Mar 11, 2013 | 67.97 | 68.49 | 66.66 | 67.08 | 7,769,612 | -1.14(-1.68%) |
Mar 08, 2013 | 68.54 | 68.87 | 68.11 | 68.22 | 4,205,183 | +0.04(+0.05%) |
Mar 07, 2013 | 68.54 | 68.87 | 68.09 | 68.19 | 4,062,326 | -0.23(-0.34%) |
Mar 06, 2013 | 68.82 | 69.17 | 68.29 | 68.42 | 5,066,001 | -0.12(-0.18%) |
Mar 05, 2013 | 68.30 | 68.78 | 67.90 | 68.54 | 4,866,748 | +0.52(+0.77%) |
Mar 04, 2013 | 67.57 | 68.04 | 67.12 | 68.02 | 4,344,014 | +0.11(+0.16%) |
Mar 01, 2013 | 66.87 | 68.05 | 66.40 | 67.91 | 5,885,757 | +0.76(+1.13%) |
Feb 28, 2013 | 68.02 | 68.53 | 66.98 | 67.16 | 8,899,687 | +0.38(+0.57%) |
Feb 27, 2013 | 65.40 | 66.98 | 65.33 | 66.78 | 4,839,059 | +1.14(+1.74%) |
Feb 26, 2013 | 65.75 | 66.18 | 65.04 | 65.63 | 6,550,411 | -0.06(-0.09%) |
Feb 25, 2013 | 65.51 | 66.94 | 65.51 | 65.69 | 15,570,543 | +2.00(+3.14%) |
Feb 22, 2013 | 62.40 | 63.73 | 62.40 | 63.69 | 6,707,434 | +1.24(+1.99%) |
Feb 21, 2013 | 62.05 | 62.59 | 61.73 | 62.45 | 5,581,061 | +0.35(+0.57%) |
Feb 20, 2013 | 61.89 | 62.60 | 61.80 | 62.10 | 8,708,470 | +0.38(+0.62%) |
Feb 19, 2013 | 61.26 | 61.82 | 60.83 | 61.72 | 8,103,184 | +0.38(+0.62%) |
Feb 15, 2013 | 61.80 | 62.15 | 61.12 | 61.33 | 7,664,143 | -0.81(-1.31%) |
Feb 14, 2013 | 63.09 | 63.38 | 62.07 | 62.15 | 8,436,812 | -0.16(-0.26%) |
Feb 13, 2013 | 62.32 | 62.45 | 61.95 | 62.31 | 10,828,027 | +0.29(+0.47%) |
Feb 12, 2013 | 62.35 | 62.52 | 61.83 | 62.02 | 6,346,998 | -0.28(-0.45%) |
Feb 11, 2013 | 62.71 | 63.07 | 62.05 | 62.29 | 10,276,222 | -1.01(-1.60%) |
Feb 08, 2013 | 62.46 | 63.60 | 62.30 | 63.31 | 11,451,289 | +1.13(+1.82%) |
Feb 07, 2013 | 63.48 | 63.48 | 62.05 | 62.18 | 10,471,042 | -1.00(-1.58%) |
Feb 06, 2013 | 63.08 | 63.82 | 62.75 | 63.18 | 7,605,602 | +0.62(+0.99%) |
Feb 04, 2013 | 62.34 | 62.92 | 62.34 | 62.56 | 5,355,565 | -0.41(-0.65%) |