Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 88.02 | 88.38 | 87.95 | 88.31 | 440,669 | -0.18(-0.21%) |
Apr 29, 2013 | 88.06 | 88.70 | 87.93 | 88.50 | 227,669 | +0.80(+0.92%) |
Apr 26, 2013 | 87.59 | 87.96 | 87.39 | 87.69 | 510,434 | -0.27(-0.31%) |
Apr 25, 2013 | 87.54 | 88.31 | 87.01 | 87.96 | 717,531 | +1.63(+1.89%) |
Apr 24, 2013 | 86.14 | 86.79 | 85.95 | 86.33 | 819,316 | +0.57(+0.66%) |
Apr 23, 2013 | 85.22 | 85.94 | 85.15 | 85.76 | 929,020 | +0.54(+0.63%) |
Apr 22, 2013 | 84.71 | 85.57 | 84.50 | 85.22 | 1,018,667 | -0.02(-0.03%) |
Apr 19, 2013 | 84.81 | 85.35 | 84.46 | 85.25 | 490,278 | +1.30(+1.55%) |
Apr 18, 2013 | 84.53 | 84.53 | 83.82 | 83.95 | 411,073 | -0.84(-0.99%) |
Apr 17, 2013 | 85.61 | 85.75 | 84.55 | 84.79 | 851,755 | -0.65(-0.76%) |
Apr 16, 2013 | 85.41 | 85.68 | 85.10 | 85.44 | 431,227 | +1.08(+1.28%) |
Apr 15, 2013 | 85.27 | 85.81 | 84.29 | 84.36 | 747,589 | -1.53(-1.78%) |
Apr 12, 2013 | 86.01 | 86.28 | 85.05 | 85.88 | 764,856 | -0.14(-0.16%) |
Apr 11, 2013 | 85.43 | 86.29 | 84.91 | 86.02 | 2,648,317 | +3.42(+4.14%) |
Apr 10, 2013 | 82.50 | 82.76 | 82.31 | 82.60 | 780,349 | +0.96(+1.17%) |
Apr 09, 2013 | 81.37 | 81.97 | 81.13 | 81.65 | 903,985 | -0.90(-1.09%) |
Apr 08, 2013 | 81.63 | 82.57 | 81.38 | 82.55 | 1,416,411 | +1.68(+2.08%) |
Apr 05, 2013 | 79.95 | 81.04 | 79.70 | 80.87 | 2,078,752 | +0.66(+0.82%) |
Apr 04, 2013 | 79.92 | 80.41 | 79.60 | 80.21 | 2,251,352 | +3.61(+4.71%) |
Apr 03, 2013 | 77.83 | 77.90 | 76.44 | 76.60 | 737,101 | +0.71(+0.93%) |
Apr 02, 2013 | 75.80 | 76.21 | 75.71 | 75.90 | 656,747 | -0.96(-1.25%) |
Apr 01, 2013 | 77.36 | 77.37 | 76.60 | 76.86 | 440,976 | -1.08(-1.38%) |
Mar 28, 2013 | 77.94 | 77.97 | 77.61 | 77.94 | 430,784 | -0.35(-0.45%) |
Mar 27, 2013 | 77.93 | 78.36 | 77.78 | 78.29 | 866,116 | -0.38(-0.48%) |
Mar 26, 2013 | 78.85 | 78.94 | 78.31 | 78.67 | 365,956 | +0.22(+0.28%) |
Mar 25, 2013 | 79.18 | 79.19 | 77.83 | 78.45 | 389,015 | -0.52(-0.65%) |
Mar 22, 2013 | 78.73 | 79.01 | 78.68 | 78.97 | 232,561 | +0.35(+0.44%) |
Mar 21, 2013 | 79.20 | 79.20 | 78.40 | 78.62 | 450,470 | -0.57(-0.72%) |
Mar 20, 2013 | 78.52 | 79.46 | 78.52 | 79.19 | 406,568 | +0.86(+1.10%) |
Mar 19, 2013 | 78.74 | 78.97 | 77.91 | 78.33 | 319,176 | +0.21(+0.27%) |
Mar 18, 2013 | 78.54 | 78.69 | 77.99 | 78.12 | 634,038 | -0.81(-1.02%) |
Mar 15, 2013 | 79.08 | 79.13 | 78.60 | 78.92 | 376,022 | +0.30(+0.38%) |
Mar 14, 2013 | 78.27 | 78.70 | 78.24 | 78.62 | 258,796 | +0.45(+0.57%) |
Mar 13, 2013 | 77.96 | 78.40 | 77.86 | 78.18 | 237,582 | +0.14(+0.18%) |
Mar 12, 2013 | 78.17 | 78.55 | 77.86 | 78.03 | 524,700 | -1.09(-1.37%) |
Mar 11, 2013 | 78.90 | 79.12 | 78.77 | 79.12 | 229,525 | +0.38(+0.48%) |
Mar 08, 2013 | 78.53 | 78.97 | 78.21 | 78.74 | 553,947 | +0.33(+0.42%) |
Mar 07, 2013 | 78.37 | 78.84 | 78.29 | 78.41 | 525,323 | -0.90(-1.14%) |
Mar 06, 2013 | 79.15 | 79.44 | 78.76 | 79.32 | 798,553 | +0.87(+1.11%) |
Mar 05, 2013 | 78.01 | 78.82 | 77.92 | 78.44 | 2,910,557 | +0.65(+0.84%) |
Mar 04, 2013 | 77.46 | 77.80 | 77.06 | 77.79 | 322,476 | -0.19(-0.24%) |
Mar 01, 2013 | 77.71 | 78.18 | 77.45 | 77.98 | 1,219,172 | +0.07(+0.09%) |
Feb 28, 2013 | 77.79 | 78.27 | 77.51 | 77.91 | 709,571 | +0.75(+0.97%) |
Feb 27, 2013 | 76.31 | 77.31 | 76.17 | 77.16 | 572,269 | -0.65(-0.83%) |
Feb 26, 2013 | 77.64 | 78.05 | 77.08 | 77.80 | 1,113,947 | +2.31(+3.06%) |
Feb 25, 2013 | 77.55 | 77.82 | 75.43 | 75.50 | 896,706 | -2.22(-2.85%) |
Feb 22, 2013 | 77.48 | 77.71 | 77.04 | 77.71 | 914,436 | +0.94(+1.23%) |
Feb 21, 2013 | 77.27 | 77.39 | 76.19 | 76.77 | 801,391 | -1.13(-1.45%) |
Feb 20, 2013 | 78.81 | 78.97 | 77.86 | 77.90 | 792,899 | +0.05(+0.07%) |
Feb 19, 2013 | 77.28 | 77.98 | 77.15 | 77.85 | 991,968 | -0.06(-0.08%) |
Feb 15, 2013 | 78.18 | 78.29 | 77.77 | 77.91 | 630,310 | -0.03(-0.04%) |
Feb 14, 2013 | 78.21 | 78.59 | 77.90 | 77.94 | 704,899 | -1.19(-1.51%) |
Feb 13, 2013 | 79.48 | 79.67 | 78.99 | 79.13 | 1,126,712 | -0.47(-0.59%) |
Feb 12, 2013 | 79.81 | 79.90 | 79.47 | 79.60 | 599,566 | -0.84(-1.04%) |
Feb 11, 2013 | 79.79 | 80.49 | 79.79 | 80.44 | 921,838 | +1.12(+1.42%) |
Feb 08, 2013 | 79.43 | 79.66 | 79.00 | 79.32 | 1,026,647 | +1.25(+1.61%) |
Feb 07, 2013 | 78.46 | 78.67 | 77.76 | 78.06 | 898,061 | +0.00(+0.00%) |
Feb 06, 2013 | 77.27 | 78.06 | 77.04 | 78.06 | 1,454,967 | +3.77(+5.08%) |
Feb 04, 2013 | 74.75 | 74.89 | 74.14 | 74.29 | 856,553 | -0.23(-0.31%) |