Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 85.49 | 86.43 | 85.29 | 85.75 | 459,092 | +0.15(+0.17%) |
Apr 29, 2013 | 85.57 | 86.14 | 85.39 | 85.61 | 265,708 | +0.40(+0.47%) |
Apr 26, 2013 | 84.65 | 85.48 | 84.55 | 85.21 | 328,185 | +0.17(+0.21%) |
Apr 25, 2013 | 83.98 | 86.60 | 83.85 | 85.03 | 500,222 | +1.32(+1.57%) |
Apr 24, 2013 | 83.61 | 84.35 | 83.46 | 83.72 | 411,733 | +0.15(+0.17%) |
Apr 23, 2013 | 83.04 | 83.88 | 83.04 | 83.57 | 290,296 | +0.77(+0.92%) |
Apr 22, 2013 | 82.39 | 82.96 | 81.92 | 82.80 | 353,304 | +0.67(+0.81%) |
Apr 19, 2013 | 82.68 | 83.54 | 81.82 | 82.13 | 333,979 | -0.32(-0.39%) |
Apr 18, 2013 | 82.96 | 83.00 | 82.05 | 82.45 | 377,578 | -0.40(-0.48%) |
Apr 17, 2013 | 83.00 | 83.37 | 82.21 | 82.85 | 548,145 | -0.56(-0.67%) |
Apr 16, 2013 | 82.48 | 83.49 | 82.02 | 83.41 | 484,423 | +1.32(+1.61%) |
Apr 15, 2013 | 83.08 | 83.45 | 81.96 | 82.10 | 360,725 | -1.28(-1.53%) |
Apr 12, 2013 | 83.14 | 83.62 | 82.68 | 83.38 | 324,294 | +0.00(+0.00%) |
Apr 11, 2013 | 83.57 | 84.04 | 83.23 | 83.38 | 411,549 | -0.09(-0.10%) |
Apr 10, 2013 | 81.96 | 83.54 | 81.93 | 83.46 | 613,612 | +1.62(+1.98%) |
Apr 09, 2013 | 81.13 | 81.97 | 81.03 | 81.84 | 298,240 | +0.95(+1.17%) |
Apr 08, 2013 | 80.12 | 80.96 | 79.78 | 80.89 | 291,664 | +0.67(+0.83%) |
Apr 05, 2013 | 80.86 | 81.08 | 80.07 | 80.22 | 550,752 | -1.57(-1.92%) |
Apr 04, 2013 | 81.33 | 81.97 | 81.27 | 81.80 | 265,428 | +0.45(+0.55%) |
Apr 03, 2013 | 81.75 | 82.21 | 81.24 | 81.35 | 380,164 | -0.52(-0.64%) |
Apr 02, 2013 | 81.40 | 82.40 | 81.40 | 81.87 | 388,725 | +0.67(+0.82%) |
Apr 01, 2013 | 81.16 | 81.59 | 80.52 | 81.20 | 457,578 | +0.11(+0.13%) |
Mar 28, 2013 | 79.83 | 81.17 | 79.37 | 81.10 | 559,944 | +1.58(+1.99%) |
Mar 27, 2013 | 79.05 | 79.68 | 78.52 | 79.52 | 175,504 | +0.34(+0.43%) |
Mar 26, 2013 | 78.95 | 79.24 | 78.49 | 79.18 | 164,964 | +0.49(+0.63%) |
Mar 25, 2013 | 78.57 | 78.83 | 77.89 | 78.68 | 224,968 | +0.33(+0.42%) |
Mar 22, 2013 | 78.74 | 78.79 | 78.17 | 78.35 | 241,940 | -0.31(-0.39%) |
Mar 21, 2013 | 79.10 | 79.20 | 78.56 | 78.66 | 226,666 | -0.92(-1.16%) |
Mar 20, 2013 | 80.00 | 80.52 | 79.15 | 79.59 | 337,805 | -0.19(-0.24%) |
Mar 19, 2013 | 79.81 | 80.35 | 79.42 | 79.78 | 426,575 | +0.20(+0.26%) |
Mar 18, 2013 | 78.68 | 79.84 | 77.63 | 79.58 | 400,387 | +0.10(+0.12%) |
Mar 15, 2013 | 78.78 | 79.69 | 78.65 | 79.48 | 1,015,000 | +0.60(+0.76%) |
Mar 14, 2013 | 78.65 | 79.11 | 78.39 | 78.88 | 294,845 | +0.27(+0.35%) |
Mar 13, 2013 | 78.64 | 78.84 | 78.06 | 78.61 | 469,545 | -0.08(-0.10%) |
Mar 12, 2013 | 78.26 | 78.74 | 77.79 | 78.68 | 526,297 | +0.36(+0.46%) |
Mar 11, 2013 | 77.45 | 78.52 | 77.37 | 78.32 | 595,070 | +0.80(+1.04%) |
Mar 08, 2013 | 77.99 | 78.14 | 77.46 | 77.52 | 500,754 | -0.16(-0.20%) |
Mar 07, 2013 | 77.70 | 78.82 | 77.47 | 77.68 | 674,997 | +0.00(+0.00%) |
Mar 06, 2013 | 78.22 | 78.46 | 77.55 | 77.68 | 419,871 | -0.11(-0.14%) |
Mar 05, 2013 | 78.26 | 78.60 | 77.52 | 77.78 | 505,861 | -0.11(-0.14%) |
Mar 04, 2013 | 77.82 | 78.05 | 77.44 | 77.89 | 336,284 | -0.12(-0.15%) |
Mar 01, 2013 | 78.01 | 78.39 | 77.46 | 78.00 | 665,441 | -0.14(-0.17%) |
Feb 28, 2013 | 79.00 | 79.09 | 77.79 | 78.14 | 463,658 | -0.63(-0.80%) |
Feb 27, 2013 | 78.13 | 79.38 | 78.08 | 78.77 | 531,913 | +0.59(+0.76%) |
Feb 26, 2013 | 78.14 | 78.47 | 77.59 | 78.18 | 289,904 | +0.27(+0.35%) |
Feb 25, 2013 | 78.98 | 79.74 | 77.91 | 77.91 | 345,740 | -0.99(-1.25%) |
Feb 22, 2013 | 79.16 | 79.57 | 78.60 | 78.90 | 814,996 | +0.09(+0.11%) |
Feb 21, 2013 | 79.53 | 79.85 | 78.66 | 78.81 | 308,952 | -0.78(-0.97%) |
Feb 20, 2013 | 80.54 | 80.71 | 79.54 | 79.59 | 607,757 | -0.95(-1.18%) |
Feb 19, 2013 | 79.42 | 80.65 | 79.42 | 80.54 | 514,193 | +1.28(+1.61%) |
Feb 15, 2013 | 78.62 | 79.26 | 78.62 | 79.26 | 1,177,021 | +0.48(+0.62%) |
Feb 14, 2013 | 77.58 | 79.97 | 77.27 | 78.77 | 1,320,170 | +0.97(+1.25%) |
Feb 13, 2013 | 76.19 | 77.98 | 75.73 | 77.80 | 1,189,957 | +1.52(+2.00%) |
Feb 12, 2013 | 77.54 | 78.04 | 75.23 | 76.28 | 3,666,941 | -6.40(-7.74%) |
Feb 11, 2013 | 81.46 | 82.84 | 81.04 | 82.68 | 697,723 | +0.77(+0.94%) |
Feb 08, 2013 | 81.85 | 82.17 | 80.97 | 81.91 | 384,447 | -0.01(-0.01%) |
Feb 07, 2013 | 82.15 | 82.41 | 81.12 | 81.92 | 315,527 | -0.38(-0.46%) |
Feb 06, 2013 | 81.33 | 82.38 | 81.15 | 82.30 | 458,587 | +2.14(+2.67%) |
Feb 04, 2013 | 80.08 | 80.66 | 79.73 | 80.16 | 569,203 | -0.03(-0.04%) |