Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.47 | 83.40 | 78.32 | 83.05 | 0 | +4.05(+5.13%) |
Apr 29, 2013 | 76.65 | 79.75 | 76.00 | 79.00 | 491,925 | +3.03(+3.99%) |
Apr 26, 2013 | 76.14 | 76.78 | 74.50 | 75.97 | 372,901 | -0.64(-0.84%) |
Apr 25, 2013 | 75.81 | 77.20 | 75.62 | 76.61 | 306,805 | +0.50(+0.66%) |
Apr 24, 2013 | 75.92 | 77.40 | 75.88 | 76.11 | 0 | +0.61(+0.81%) |
Apr 23, 2013 | 71.67 | 75.66 | 71.67 | 75.50 | 500,919 | +4.19(+5.88%) |
Apr 22, 2013 | 70.96 | 71.66 | 69.60 | 71.31 | 358,925 | +0.61(+0.86%) |
Apr 19, 2013 | 70.25 | 71.98 | 69.96 | 70.70 | 228,024 | +0.18(+0.26%) |
Apr 18, 2013 | 75.00 | 75.17 | 70.00 | 70.52 | 421,185 | -3.45(-4.66%) |
Apr 17, 2013 | 74.51 | 74.97 | 71.72 | 73.97 | 463,101 | -1.79(-2.36%) |
Apr 16, 2013 | 75.03 | 76.48 | 74.26 | 75.76 | 472,843 | +1.84(+2.49%) |
Apr 15, 2013 | 77.03 | 78.50 | 73.61 | 73.92 | 582,755 | -3.31(-4.29%) |
Apr 12, 2013 | 77.09 | 78.81 | 75.15 | 77.23 | 611,354 | -0.32(-0.41%) |
Apr 11, 2013 | 77.43 | 81.45 | 77.11 | 77.55 | 1,016,538 | -0.83(-1.06%) |
Apr 10, 2013 | 73.30 | 78.96 | 73.24 | 78.38 | 1,079,933 | +5.34(+7.31%) |
Apr 09, 2013 | 69.54 | 73.98 | 69.14 | 73.04 | 662,417 | +4.71(+6.89%) |
Apr 08, 2013 | 69.25 | 70.24 | 67.92 | 68.33 | 316,879 | -1.12(-1.61%) |
Apr 05, 2013 | 69.43 | 70.75 | 69.27 | 69.45 | 324,269 | -1.27(-1.80%) |
Apr 04, 2013 | 69.63 | 70.89 | 69.37 | 70.72 | 256,584 | +0.70(+1.01%) |
Apr 03, 2013 | 72.37 | 73.05 | 69.23 | 70.02 | 657,998 | -2.38(-3.28%) |
Apr 02, 2013 | 75.00 | 75.49 | 72.12 | 72.39 | 358,862 | -1.76(-2.37%) |
Apr 01, 2013 | 74.93 | 75.79 | 73.86 | 74.15 | 396,096 | -0.07(-0.09%) |
Mar 28, 2013 | 74.57 | 74.94 | 73.49 | 74.22 | 299,689 | +0.70(+0.95%) |
Mar 27, 2013 | 72.46 | 74.46 | 71.28 | 73.52 | 301,503 | +0.42(+0.57%) |
Mar 26, 2013 | 73.43 | 74.72 | 72.53 | 73.10 | 273,352 | -0.02(-0.03%) |
Mar 25, 2013 | 75.58 | 76.47 | 71.82 | 73.12 | 495,629 | -1.68(-2.25%) |
Mar 22, 2013 | 72.90 | 76.61 | 72.55 | 74.80 | 987,169 | +2.49(+3.44%) |
Mar 21, 2013 | 69.95 | 72.55 | 69.79 | 72.31 | 356,734 | +1.69(+2.39%) |
Mar 20, 2013 | 68.99 | 71.49 | 68.68 | 70.62 | 336,455 | +1.98(+2.88%) |
Mar 19, 2013 | 69.76 | 70.65 | 68.26 | 68.64 | 414,674 | -1.06(-1.52%) |
Mar 18, 2013 | 68.49 | 70.25 | 67.03 | 69.70 | 597,416 | +0.09(+0.13%) |
Mar 15, 2013 | 72.97 | 73.00 | 69.47 | 69.61 | 927,666 | -3.64(-4.97%) |
Mar 14, 2013 | 71.34 | 73.38 | 70.41 | 73.25 | 941,390 | +2.05(+2.88%) |
Mar 13, 2013 | 68.18 | 71.79 | 68.01 | 71.20 | 1,088,046 | +2.61(+3.81%) |
Mar 12, 2013 | 69.26 | 70.49 | 68.30 | 68.59 | 476,153 | -0.93(-1.34%) |
Mar 11, 2013 | 69.76 | 70.25 | 68.59 | 69.52 | 414,798 | -0.43(-0.61%) |
Mar 08, 2013 | 69.33 | 70.76 | 67.55 | 69.95 | 688,135 | +1.05(+1.52%) |
Mar 07, 2013 | 66.91 | 70.45 | 66.34 | 68.90 | 1,087,703 | +1.91(+2.85%) |
Mar 06, 2013 | 68.04 | 68.79 | 65.29 | 66.99 | 1,307,700 | -1.17(-1.72%) |
Mar 05, 2013 | 70.11 | 74.17 | 67.89 | 68.16 | 2,446,860 | -0.66(-0.96%) |
Mar 04, 2013 | 70.00 | 72.69 | 67.53 | 68.82 | 3,755,279 | +4.56(+7.10%) |
Mar 01, 2013 | 61.98 | 64.80 | 61.62 | 64.26 | 915,261 | +1.15(+1.82%) |
Feb 28, 2013 | 62.70 | 63.49 | 61.15 | 63.11 | 1,236,243 | -0.83(-1.29%) |
Feb 27, 2013 | 62.50 | 65.25 | 62.00 | 63.94 | 659,120 | +1.44(+2.30%) |
Feb 26, 2013 | 64.05 | 64.35 | 60.20 | 62.50 | 1,091,721 | -4.85(-7.20%) |
Feb 22, 2013 | 66.55 | 68.01 | 66.10 | 67.35 | 596,993 | +1.20(+1.81%) |
Feb 21, 2013 | 67.91 | 67.91 | 64.74 | 66.15 | 1,182,314 | -2.16(-3.16%) |
Feb 20, 2013 | 69.50 | 70.70 | 68.05 | 68.31 | 840,830 | -1.19(-1.71%) |
Feb 19, 2013 | 69.00 | 70.28 | 67.32 | 69.50 | 833,210 | +0.88(+1.28%) |
Feb 15, 2013 | 71.00 | 71.77 | 68.00 | 68.62 | 1,389,022 | -2.58(-3.62%) |
Feb 14, 2013 | 75.50 | 75.50 | 69.25 | 71.20 | 2,254,826 | -4.61(-6.08%) |
Feb 13, 2013 | 76.27 | 77.57 | 73.52 | 75.81 | 1,066,981 | +0.29(+0.38%) |
Feb 12, 2013 | 80.50 | 81.62 | 75.26 | 75.52 | 937,083 | -5.14(-6.37%) |
Feb 11, 2013 | 82.00 | 82.46 | 80.16 | 80.66 | 334,484 | -0.92(-1.13%) |
Feb 08, 2013 | 82.59 | 84.10 | 81.49 | 81.58 | 386,168 | -0.76(-0.92%) |
Feb 07, 2013 | 83.30 | 83.39 | 79.74 | 82.34 | 515,071 | -1.06(-1.27%) |
Feb 06, 2013 | 81.29 | 83.62 | 79.75 | 83.40 | 753,684 | +4.06(+5.12%) |
Feb 04, 2013 | 81.00 | 82.00 | 77.89 | 79.34 | 409,798 | -1.42(-1.76%) |