Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 86.82 | 89.04 | 86.79 | 88.86 | 0 | +1.86(+2.14%) |
Apr 29, 2013 | 87.18 | 87.79 | 86.55 | 87.00 | 112,019 | +0.33(+0.38%) |
Apr 26, 2013 | 87.22 | 87.54 | 86.17 | 86.67 | 154,794 | -0.10(-0.12%) |
Apr 25, 2013 | 87.50 | 90.41 | 86.71 | 86.77 | 137,682 | -0.42(-0.48%) |
Apr 24, 2013 | 91.31 | 91.31 | 86.31 | 87.19 | 242,956 | -4.21(-4.61%) |
Apr 23, 2013 | 91.50 | 92.63 | 91.01 | 91.40 | 360,391 | -0.41(-0.45%) |
Apr 22, 2013 | 89.73 | 92.18 | 89.32 | 91.81 | 227,321 | +2.22(+2.48%) |
Apr 19, 2013 | 86.36 | 89.60 | 86.36 | 89.59 | 271,575 | +3.27(+3.78%) |
Apr 18, 2013 | 85.68 | 86.82 | 84.09 | 86.33 | 107,720 | +1.00(+1.17%) |
Apr 17, 2013 | 83.17 | 85.65 | 82.40 | 85.33 | 122,578 | +1.42(+1.69%) |
Apr 16, 2013 | 80.77 | 84.48 | 80.40 | 83.91 | 80,658 | +3.77(+4.70%) |
Apr 15, 2013 | 83.24 | 83.70 | 79.93 | 80.14 | 99,742 | -3.20(-3.84%) |
Apr 12, 2013 | 83.49 | 84.36 | 82.91 | 83.34 | 61,032 | -0.18(-0.22%) |
Apr 11, 2013 | 83.21 | 84.78 | 83.19 | 83.52 | 60,475 | +0.01(+0.01%) |
Apr 10, 2013 | 82.38 | 83.99 | 82.38 | 83.51 | 76,169 | +1.11(+1.35%) |
Apr 09, 2013 | 81.41 | 83.56 | 81.07 | 82.40 | 73,400 | +1.25(+1.54%) |
Apr 08, 2013 | 80.77 | 81.23 | 79.84 | 81.15 | 91,825 | +0.53(+0.66%) |
Apr 05, 2013 | 80.27 | 80.84 | 79.55 | 80.62 | 42,217 | -0.60(-0.74%) |
Apr 04, 2013 | 82.08 | 82.29 | 80.94 | 81.22 | 63,945 | -0.56(-0.68%) |
Apr 03, 2013 | 84.34 | 84.34 | 81.78 | 81.78 | 68,656 | -2.47(-2.93%) |
Apr 02, 2013 | 82.38 | 84.49 | 82.00 | 84.25 | 175,671 | -0.16(-0.19%) |
Apr 01, 2013 | 86.04 | 86.49 | 83.97 | 84.41 | 136,005 | -1.46(-1.70%) |
Mar 28, 2013 | 82.94 | 87.19 | 82.36 | 85.87 | 139,272 | +3.03(+3.66%) |
Mar 27, 2013 | 83.17 | 83.62 | 82.49 | 82.84 | 99,842 | -0.53(-0.64%) |
Mar 26, 2013 | 82.68 | 83.67 | 82.30 | 83.37 | 94,865 | +1.06(+1.29%) |
Mar 25, 2013 | 82.00 | 83.12 | 81.29 | 82.31 | 91,814 | +0.41(+0.50%) |
Mar 22, 2013 | 81.92 | 82.23 | 81.02 | 81.90 | 101,516 | +0.37(+0.45%) |
Mar 21, 2013 | 80.74 | 81.79 | 80.11 | 81.53 | 75,709 | +0.29(+0.36%) |
Mar 20, 2013 | 79.43 | 81.24 | 79.31 | 81.24 | 86,332 | +2.10(+2.65%) |
Mar 19, 2013 | 78.36 | 79.56 | 77.85 | 79.14 | 114,484 | +0.69(+0.88%) |
Mar 18, 2013 | 78.86 | 79.29 | 77.89 | 78.45 | 96,209 | -1.22(-1.53%) |
Mar 15, 2013 | 78.90 | 79.92 | 78.62 | 79.67 | 210,209 | +0.66(+0.84%) |
Mar 14, 2013 | 78.99 | 79.50 | 78.62 | 79.01 | 85,497 | +0.02(+0.03%) |
Mar 13, 2013 | 80.00 | 80.01 | 78.80 | 78.99 | 51,212 | -0.84(-1.05%) |
Mar 12, 2013 | 79.06 | 79.97 | 79.06 | 79.83 | 67,006 | +0.48(+0.60%) |
Mar 11, 2013 | 79.22 | 79.35 | 78.46 | 79.35 | 113,159 | +0.15(+0.19%) |
Mar 08, 2013 | 79.76 | 79.76 | 78.61 | 79.20 | 105,344 | -0.01(-0.01%) |
Mar 07, 2013 | 79.00 | 79.30 | 78.33 | 79.21 | 38,686 | -0.03(-0.04%) |
Mar 06, 2013 | 79.21 | 79.27 | 78.63 | 79.24 | 57,187 | +0.35(+0.44%) |
Mar 05, 2013 | 79.00 | 79.31 | 78.50 | 78.89 | 100,068 | +0.17(+0.22%) |
Mar 04, 2013 | 78.50 | 78.97 | 77.75 | 78.72 | 83,972 | -0.12(-0.15%) |
Mar 01, 2013 | 78.14 | 78.99 | 76.84 | 78.84 | 96,103 | +0.14(+0.18%) |
Feb 28, 2013 | 77.33 | 79.27 | 75.72 | 78.70 | 287,516 | +2.73(+3.59%) |
Feb 27, 2013 | 75.62 | 76.73 | 73.90 | 75.97 | 412,826 | +0.18(+0.24%) |
Feb 26, 2013 | 77.50 | 77.50 | 75.74 | 75.79 | 209,548 | -1.29(-1.67%) |
Feb 25, 2013 | 79.33 | 79.33 | 77.04 | 77.08 | 120,510 | -1.81(-2.29%) |
Feb 22, 2013 | 78.62 | 78.96 | 78.29 | 78.89 | 27,569 | +0.76(+0.97%) |
Feb 21, 2013 | 79.24 | 79.37 | 78.01 | 78.13 | 93,096 | -1.10(-1.39%) |
Feb 20, 2013 | 80.16 | 80.49 | 79.16 | 79.23 | 112,302 | -1.08(-1.34%) |
Feb 19, 2013 | 79.18 | 80.35 | 78.66 | 80.31 | 87,997 | +1.65(+2.10%) |
Feb 15, 2013 | 78.50 | 79.76 | 78.26 | 78.66 | 73,161 | +0.36(+0.46%) |
Feb 14, 2013 | 77.84 | 78.47 | 77.84 | 78.30 | 54,323 | +0.05(+0.06%) |
Feb 13, 2013 | 78.14 | 78.30 | 77.26 | 78.25 | 67,742 | +0.08(+0.10%) |
Feb 12, 2013 | 77.90 | 78.30 | 77.80 | 78.17 | 48,005 | +0.27(+0.35%) |
Feb 11, 2013 | 78.00 | 78.22 | 77.58 | 77.90 | 82,354 | -0.30(-0.38%) |
Feb 08, 2013 | 77.80 | 78.31 | 77.74 | 78.20 | 66,084 | +0.50(+0.64%) |
Feb 07, 2013 | 77.69 | 78.05 | 77.00 | 77.70 | 96,325 | +0.15(+0.19%) |
Feb 06, 2013 | 77.00 | 77.65 | 76.37 | 77.55 | 83,849 | +0.91(+1.19%) |
Feb 04, 2013 | 77.05 | 77.99 | 76.32 | 76.64 | 142,709 | -1.75(-2.23%) |