Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.23 | 78.41 | 77.52 | 78.41 | 156,109 | +0.31(+0.39%) |
Apr 29, 2013 | 77.61 | 78.39 | 77.44 | 78.11 | 80,779 | +0.79(+1.02%) |
Apr 26, 2013 | 77.33 | 77.47 | 76.89 | 77.32 | 118,121 | -0.09(-0.12%) |
Apr 25, 2013 | 77.81 | 78.33 | 77.24 | 77.41 | 68,458 | -0.12(-0.15%) |
Apr 24, 2013 | 76.75 | 77.89 | 76.75 | 77.53 | 106,268 | +0.97(+1.26%) |
Apr 23, 2013 | 75.97 | 76.58 | 75.66 | 76.56 | 124,743 | +0.86(+1.14%) |
Apr 22, 2013 | 75.20 | 75.86 | 74.66 | 75.70 | 85,190 | +0.80(+1.07%) |
Apr 19, 2013 | 75.43 | 75.64 | 74.52 | 74.90 | 90,480 | -0.09(-0.12%) |
Apr 18, 2013 | 74.55 | 75.38 | 73.91 | 74.99 | 149,134 | +0.60(+0.81%) |
Apr 17, 2013 | 75.42 | 75.42 | 73.78 | 74.39 | 197,645 | -1.54(-2.03%) |
Apr 16, 2013 | 75.90 | 76.03 | 74.92 | 75.93 | 207,755 | +0.81(+1.07%) |
Apr 15, 2013 | 77.55 | 77.55 | 75.01 | 75.13 | 315,605 | -3.12(-3.99%) |
Apr 12, 2013 | 78.91 | 78.95 | 77.74 | 78.25 | 154,881 | -1.05(-1.33%) |
Apr 11, 2013 | 79.19 | 79.63 | 78.81 | 79.30 | 105,219 | +0.29(+0.36%) |
Apr 10, 2013 | 78.87 | 79.29 | 78.67 | 79.01 | 88,899 | +0.41(+0.52%) |
Apr 09, 2013 | 78.01 | 78.90 | 77.83 | 78.60 | 120,235 | +0.66(+0.85%) |
Apr 08, 2013 | 77.57 | 77.96 | 77.34 | 77.94 | 119,396 | +0.51(+0.66%) |
Apr 05, 2013 | 76.37 | 77.47 | 76.15 | 77.43 | 77,333 | +0.06(+0.08%) |
Apr 04, 2013 | 77.31 | 77.65 | 76.80 | 77.37 | 187,979 | -0.06(-0.07%) |
Apr 03, 2013 | 78.79 | 78.88 | 77.17 | 77.43 | 150,700 | -1.36(-1.73%) |
Apr 02, 2013 | 79.37 | 79.37 | 78.58 | 78.79 | 74,038 | -0.49(-0.62%) |
Apr 01, 2013 | 79.42 | 79.67 | 78.76 | 79.28 | 104,211 | -0.16(-0.20%) |
Mar 28, 2013 | 79.71 | 79.96 | 79.41 | 79.44 | 106,278 | -0.27(-0.34%) |
Mar 27, 2013 | 79.11 | 79.81 | 78.87 | 79.71 | 98,290 | +0.22(+0.27%) |
Mar 26, 2013 | 79.07 | 79.52 | 78.94 | 79.49 | 89,570 | +0.86(+1.10%) |
Mar 25, 2013 | 79.19 | 79.50 | 78.32 | 78.63 | 110,081 | -0.22(-0.28%) |
Mar 22, 2013 | 78.53 | 78.96 | 78.48 | 78.86 | 80,909 | +0.60(+0.77%) |
Mar 21, 2013 | 78.38 | 78.84 | 78.21 | 78.25 | 177,742 | -0.46(-0.59%) |
Mar 20, 2013 | 78.74 | 78.90 | 78.26 | 78.72 | 129,818 | +0.48(+0.62%) |
Mar 19, 2013 | 79.24 | 79.24 | 77.60 | 78.23 | 86,658 | -0.83(-1.06%) |
Mar 18, 2013 | 78.76 | 79.60 | 78.70 | 79.07 | 112,043 | -0.64(-0.80%) |
Mar 15, 2013 | 79.72 | 80.06 | 79.40 | 79.70 | 90,324 | -0.06(-0.07%) |
Mar 14, 2013 | 78.92 | 79.89 | 78.92 | 79.76 | 86,819 | +1.08(+1.37%) |
Mar 13, 2013 | 78.83 | 78.93 | 78.52 | 78.68 | 88,950 | -0.14(-0.18%) |
Mar 12, 2013 | 78.77 | 79.26 | 78.62 | 78.82 | 88,465 | +0.11(+0.13%) |
Mar 11, 2013 | 78.72 | 78.85 | 78.09 | 78.72 | 151,652 | +0.05(+0.06%) |
Mar 08, 2013 | 78.53 | 78.81 | 78.16 | 78.67 | 107,964 | +0.39(+0.49%) |
Mar 07, 2013 | 78.09 | 78.39 | 77.80 | 78.28 | 115,394 | +0.36(+0.47%) |
Mar 06, 2013 | 78.12 | 78.19 | 77.57 | 77.92 | 75,542 | +0.18(+0.23%) |
Mar 05, 2013 | 77.80 | 78.05 | 77.43 | 77.74 | 103,034 | +0.55(+0.71%) |
Mar 04, 2013 | 77.20 | 77.33 | 76.49 | 77.19 | 139,804 | -0.24(-0.31%) |
Mar 01, 2013 | 77.12 | 77.61 | 76.78 | 77.43 | 82,407 | -0.25(-0.32%) |
Feb 28, 2013 | 77.61 | 78.18 | 77.50 | 77.69 | 96,640 | +0.06(+0.07%) |
Feb 27, 2013 | 76.35 | 77.82 | 76.30 | 77.63 | 143,692 | +1.19(+1.55%) |
Feb 26, 2013 | 76.28 | 76.66 | 75.37 | 76.44 | 119,609 | +0.61(+0.81%) |
Feb 25, 2013 | 78.26 | 78.57 | 75.81 | 75.83 | 159,018 | -2.02(-2.59%) |
Feb 22, 2013 | 77.54 | 77.87 | 76.95 | 77.85 | 109,299 | +0.81(+1.06%) |
Feb 21, 2013 | 77.24 | 77.34 | 76.51 | 77.03 | 226,743 | -0.60(-0.78%) |
Feb 20, 2013 | 79.21 | 79.21 | 77.55 | 77.64 | 180,225 | -1.58(-2.00%) |
Feb 19, 2013 | 78.57 | 79.25 | 78.57 | 79.22 | 191,795 | +0.92(+1.17%) |
Feb 15, 2013 | 79.26 | 79.26 | 77.93 | 78.30 | 127,818 | -0.89(-1.12%) |
Feb 14, 2013 | 78.48 | 79.38 | 78.27 | 79.19 | 157,536 | +0.60(+0.77%) |
Feb 13, 2013 | 78.43 | 78.62 | 78.35 | 78.59 | 126,253 | +0.31(+0.39%) |
Feb 12, 2013 | 78.26 | 78.41 | 77.88 | 78.28 | 285,317 | +0.16(+0.21%) |
Feb 11, 2013 | 78.58 | 78.58 | 78.07 | 78.12 | 150,124 | -0.47(-0.60%) |
Feb 08, 2013 | 78.09 | 78.59 | 78.07 | 78.59 | 158,016 | +0.69(+0.89%) |
Feb 07, 2013 | 78.07 | 78.17 | 77.36 | 77.90 | 177,549 | -0.20(-0.26%) |
Feb 06, 2013 | 77.80 | 78.10 | 77.41 | 78.10 | 182,111 | +0.67(+0.86%) |
Feb 04, 2013 | 77.71 | 77.76 | 77.35 | 77.43 | 338,580 | -0.71(-0.91%) |