Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 87.03 | 87.39 | 86.96 | 87.32 | 445,694 | -0.18(-0.21%) |
Apr 29, 2013 | 87.06 | 87.70 | 86.94 | 87.50 | 230,265 | +0.80(+0.92%) |
Apr 26, 2013 | 86.60 | 86.97 | 86.41 | 86.70 | 516,254 | -0.27(-0.31%) |
Apr 25, 2013 | 86.55 | 87.31 | 86.03 | 86.97 | 725,713 | +1.61(+1.89%) |
Apr 24, 2013 | 85.17 | 85.81 | 84.98 | 85.36 | 828,659 | +0.56(+0.66%) |
Apr 23, 2013 | 84.25 | 84.97 | 84.19 | 84.80 | 939,614 | +0.53(+0.63%) |
Apr 22, 2013 | 83.76 | 84.61 | 83.55 | 84.26 | 1,030,283 | -0.02(-0.03%) |
Apr 19, 2013 | 83.86 | 84.39 | 83.51 | 84.28 | 495,868 | +1.28(+1.55%) |
Apr 18, 2013 | 83.58 | 83.58 | 82.88 | 83.00 | 415,760 | -0.83(-0.99%) |
Apr 17, 2013 | 84.65 | 84.78 | 83.59 | 83.83 | 861,468 | -0.64(-0.76%) |
Apr 16, 2013 | 84.45 | 84.71 | 84.14 | 84.47 | 436,144 | +1.07(+1.28%) |
Apr 15, 2013 | 84.31 | 84.84 | 83.34 | 83.41 | 756,113 | -1.51(-1.78%) |
Apr 12, 2013 | 85.04 | 85.31 | 84.09 | 84.92 | 773,578 | -0.14(-0.16%) |
Apr 11, 2013 | 84.47 | 85.32 | 83.95 | 85.05 | 2,678,515 | +3.38(+4.14%) |
Apr 10, 2013 | 81.57 | 81.82 | 81.38 | 81.67 | 789,247 | +0.95(+1.17%) |
Apr 09, 2013 | 80.45 | 81.05 | 80.22 | 80.73 | 914,293 | -0.89(-1.09%) |
Apr 08, 2013 | 80.71 | 81.64 | 80.46 | 81.62 | 1,432,562 | +1.66(+2.08%) |
Apr 05, 2013 | 79.04 | 80.13 | 78.80 | 79.96 | 2,102,456 | +0.65(+0.82%) |
Apr 04, 2013 | 79.01 | 79.50 | 78.70 | 79.31 | 2,277,024 | +3.57(+4.71%) |
Apr 03, 2013 | 76.95 | 77.02 | 75.58 | 75.74 | 745,506 | +0.70(+0.93%) |
Apr 02, 2013 | 74.94 | 75.35 | 74.85 | 75.04 | 664,235 | -0.95(-1.25%) |
Apr 01, 2013 | 76.49 | 76.50 | 75.74 | 76.00 | 446,004 | -1.07(-1.38%) |
Mar 28, 2013 | 77.06 | 77.09 | 76.73 | 77.06 | 435,696 | -0.35(-0.45%) |
Mar 27, 2013 | 77.05 | 77.48 | 76.90 | 77.41 | 875,992 | -0.38(-0.48%) |
Mar 26, 2013 | 77.96 | 78.05 | 77.43 | 77.78 | 370,129 | +0.22(+0.28%) |
Mar 25, 2013 | 78.29 | 78.30 | 76.96 | 77.57 | 393,451 | -0.51(-0.65%) |
Mar 22, 2013 | 77.84 | 78.12 | 77.79 | 78.08 | 235,213 | +0.35(+0.44%) |
Mar 21, 2013 | 78.31 | 78.31 | 77.52 | 77.73 | 455,607 | -0.56(-0.72%) |
Mar 20, 2013 | 77.63 | 78.56 | 77.63 | 78.29 | 411,204 | +0.85(+1.10%) |
Mar 19, 2013 | 77.85 | 78.08 | 77.03 | 77.44 | 322,815 | +0.21(+0.27%) |
Mar 18, 2013 | 77.66 | 77.80 | 77.11 | 77.23 | 641,268 | -0.80(-1.02%) |
Mar 15, 2013 | 78.19 | 78.23 | 77.72 | 78.03 | 380,310 | +0.29(+0.38%) |
Mar 14, 2013 | 77.38 | 77.81 | 77.36 | 77.74 | 261,747 | +0.44(+0.57%) |
Mar 13, 2013 | 77.08 | 77.52 | 76.98 | 77.29 | 240,291 | +0.14(+0.18%) |
Mar 12, 2013 | 77.29 | 77.66 | 76.99 | 77.15 | 530,683 | -1.07(-1.37%) |
Mar 11, 2013 | 78.01 | 78.23 | 77.88 | 78.23 | 232,143 | +0.38(+0.48%) |
Mar 08, 2013 | 77.65 | 78.08 | 77.33 | 77.85 | 560,264 | +0.32(+0.42%) |
Mar 07, 2013 | 77.48 | 77.96 | 77.41 | 77.53 | 531,313 | -0.89(-1.14%) |
Mar 06, 2013 | 78.26 | 78.55 | 77.87 | 78.42 | 807,659 | +0.86(+1.11%) |
Mar 05, 2013 | 77.13 | 77.93 | 77.04 | 77.56 | 2,943,745 | +0.65(+0.84%) |
Mar 04, 2013 | 76.59 | 76.93 | 76.19 | 76.91 | 326,153 | -0.19(-0.24%) |
Mar 01, 2013 | 76.83 | 77.30 | 76.58 | 77.10 | 1,233,074 | +0.07(+0.09%) |
Feb 28, 2013 | 76.91 | 77.39 | 76.63 | 77.03 | 717,662 | +0.74(+0.97%) |
Feb 27, 2013 | 75.45 | 76.43 | 75.31 | 76.29 | 578,795 | -0.64(-0.83%) |
Feb 26, 2013 | 76.77 | 77.17 | 76.21 | 76.93 | 1,126,649 | +2.28(+3.06%) |
Feb 25, 2013 | 76.68 | 76.94 | 74.58 | 74.64 | 906,931 | -2.19(-2.85%) |
Feb 22, 2013 | 76.60 | 76.84 | 76.18 | 76.84 | 924,863 | +0.93(+1.23%) |
Feb 21, 2013 | 76.40 | 76.51 | 75.33 | 75.91 | 810,529 | -1.12(-1.45%) |
Feb 20, 2013 | 77.93 | 78.08 | 76.99 | 77.02 | 801,941 | +0.05(+0.07%) |
Feb 19, 2013 | 76.41 | 77.10 | 76.28 | 76.97 | 1,003,279 | -0.06(-0.08%) |
Feb 15, 2013 | 77.30 | 77.41 | 76.90 | 77.03 | 637,497 | -0.03(-0.04%) |
Feb 14, 2013 | 77.33 | 77.71 | 77.02 | 77.06 | 712,937 | -1.18(-1.51%) |
Feb 13, 2013 | 78.59 | 78.77 | 78.10 | 78.24 | 1,139,559 | -0.47(-0.59%) |
Feb 12, 2013 | 78.91 | 79.00 | 78.58 | 78.71 | 606,402 | -0.83(-1.04%) |
Feb 11, 2013 | 78.89 | 79.58 | 78.89 | 79.53 | 932,350 | +1.11(+1.42%) |
Feb 08, 2013 | 78.53 | 78.76 | 78.11 | 78.42 | 1,038,354 | +1.24(+1.61%) |
Feb 07, 2013 | 77.57 | 77.78 | 76.88 | 77.18 | 908,302 | +0.00(+0.00%) |
Feb 06, 2013 | 76.39 | 77.18 | 76.18 | 77.18 | 1,471,557 | +3.73(+5.08%) |
Feb 04, 2013 | 73.91 | 74.04 | 73.30 | 73.45 | 866,320 | -0.23(-0.31%) |