Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 73.53 | 73.72 | 73.51 | 73.72 | 1,001,163 | +0.29(+0.39%) |
Apr 29, 2013 | 73.29 | 73.45 | 73.29 | 73.43 | 1,346,380 | +0.25(+0.35%) |
Apr 26, 2013 | 73.22 | 73.22 | 73.16 | 73.18 | 1,668,645 | -0.04(-0.06%) |
Apr 25, 2013 | 73.30 | 73.34 | 73.21 | 73.22 | 865,893 | -0.07(-0.10%) |
Apr 24, 2013 | 73.34 | 73.36 | 73.26 | 73.29 | 1,146,498 | +0.07(+0.09%) |
Apr 23, 2013 | 73.23 | 73.32 | 73.16 | 73.23 | 1,153,722 | +0.14(+0.19%) |
Apr 22, 2013 | 73.00 | 73.09 | 72.98 | 73.09 | 778,410 | +0.11(+0.15%) |
Apr 19, 2013 | 72.85 | 72.99 | 72.78 | 72.98 | 582,052 | +0.19(+0.26%) |
Apr 18, 2013 | 72.94 | 73.01 | 72.77 | 72.79 | 1,271,238 | -0.14(-0.19%) |
Apr 17, 2013 | 72.94 | 72.99 | 72.78 | 72.93 | 2,072,038 | -0.18(-0.25%) |
Apr 16, 2013 | 73.23 | 73.28 | 73.08 | 73.11 | 2,265,791 | -0.10(-0.13%) |
Apr 15, 2013 | 73.44 | 73.46 | 73.18 | 73.21 | 760,839 | -0.32(-0.43%) |
Apr 12, 2013 | 73.36 | 73.53 | 73.29 | 73.53 | 1,327,767 | +0.25(+0.34%) |
Apr 11, 2013 | 73.20 | 73.30 | 73.15 | 73.28 | 1,076,439 | +0.16(+0.22%) |
Apr 10, 2013 | 73.12 | 73.21 | 73.01 | 73.11 | 1,066,005 | +0.04(+0.05%) |
Apr 09, 2013 | 73.08 | 73.16 | 73.06 | 73.08 | 1,066,196 | -0.09(-0.12%) |
Apr 08, 2013 | 73.14 | 73.22 | 73.05 | 73.16 | 954,350 | +0.30(+0.42%) |
Apr 05, 2013 | 72.46 | 72.92 | 72.39 | 72.86 | 1,745,502 | +0.93(+1.29%) |
Apr 04, 2013 | 71.80 | 72.14 | 71.75 | 71.93 | 1,419,662 | +0.30(+0.42%) |
Apr 03, 2013 | 71.40 | 71.68 | 71.39 | 71.63 | 1,674,264 | +0.32(+0.44%) |
Apr 02, 2013 | 71.33 | 71.37 | 71.21 | 71.31 | 1,260,913 | +0.09(+0.13%) |
Apr 01, 2013 | 71.13 | 71.28 | 71.08 | 71.22 | 1,557,305 | +0.04(+0.06%) |
Mar 28, 2013 | 71.10 | 71.22 | 71.08 | 71.18 | 1,026,030 | +0.03(+0.04%) |
Mar 27, 2013 | 71.13 | 71.18 | 71.10 | 71.15 | 968,039 | -0.05(-0.07%) |
Mar 26, 2013 | 71.16 | 71.23 | 71.13 | 71.20 | 698,507 | +0.08(+0.11%) |
Mar 25, 2013 | 71.19 | 71.25 | 71.10 | 71.12 | 729,076 | -0.01(-0.02%) |
Mar 22, 2013 | 71.34 | 71.34 | 71.07 | 71.13 | 1,189,058 | -0.05(-0.07%) |
Mar 21, 2013 | 71.28 | 71.28 | 71.17 | 71.18 | 1,013,343 | -0.08(-0.12%) |
Mar 20, 2013 | 71.25 | 71.28 | 71.18 | 71.27 | 502,758 | +0.06(+0.08%) |
Mar 19, 2013 | 71.38 | 71.40 | 71.17 | 71.20 | 900,487 | -0.05(-0.08%) |
Mar 18, 2013 | 71.36 | 71.42 | 71.26 | 71.26 | 823,818 | -0.17(-0.24%) |
Mar 15, 2013 | 71.42 | 71.54 | 71.38 | 71.43 | 1,578,194 | +0.06(+0.08%) |
Mar 14, 2013 | 71.43 | 71.46 | 71.36 | 71.37 | 1,121,282 | -0.10(-0.14%) |
Mar 13, 2013 | 71.59 | 71.62 | 71.42 | 71.47 | 993,662 | -0.16(-0.22%) |
Mar 12, 2013 | 71.51 | 71.63 | 71.47 | 71.63 | 1,167,770 | +0.15(+0.21%) |
Mar 11, 2013 | 71.53 | 71.59 | 71.41 | 71.48 | 1,376,091 | -0.11(-0.15%) |
Mar 08, 2013 | 71.71 | 71.75 | 71.53 | 71.59 | 3,053,014 | -0.26(-0.36%) |
Mar 07, 2013 | 72.01 | 72.09 | 71.79 | 71.85 | 1,335,331 | -0.25(-0.35%) |
Mar 06, 2013 | 72.11 | 72.17 | 72.06 | 72.10 | 1,142,610 | -0.04(-0.05%) |
Mar 05, 2013 | 71.94 | 72.14 | 71.91 | 72.14 | 2,140,317 | +0.32(+0.45%) |
Mar 04, 2013 | 71.71 | 71.92 | 71.71 | 71.82 | 1,656,378 | +0.26(+0.36%) |
Mar 01, 2013 | 71.79 | 71.87 | 71.56 | 71.56 | 6,165,431 | -0.30(-0.41%) |
Feb 28, 2013 | 71.92 | 71.93 | 71.75 | 71.85 | 866,881 | -0.07(-0.09%) |
Feb 27, 2013 | 71.87 | 71.94 | 71.79 | 71.92 | 1,945,129 | +0.04(+0.06%) |
Feb 26, 2013 | 71.63 | 71.88 | 71.56 | 71.88 | 1,816,815 | +0.45(+0.63%) |
Feb 22, 2013 | 71.60 | 71.60 | 71.40 | 71.43 | 2,414,151 | -0.08(-0.12%) |
Feb 21, 2013 | 71.60 | 71.69 | 71.51 | 71.51 | 3,349,634 | -0.11(-0.16%) |
Feb 20, 2013 | 71.85 | 71.96 | 71.62 | 71.62 | 1,154,927 | -0.31(-0.43%) |
Feb 19, 2013 | 71.91 | 72.05 | 71.82 | 71.93 | 989,558 | +0.08(+0.12%) |
Feb 15, 2013 | 72.02 | 72.02 | 71.84 | 71.85 | 675,222 | -0.10(-0.14%) |
Feb 14, 2013 | 71.87 | 71.96 | 71.78 | 71.95 | 1,030,668 | +0.01(+0.01%) |
Feb 13, 2013 | 72.10 | 72.19 | 71.92 | 71.94 | 1,254,331 | -0.35(-0.48%) |
Feb 12, 2013 | 72.38 | 72.39 | 72.21 | 72.29 | 1,080,139 | -0.07(-0.10%) |
Feb 11, 2013 | 72.32 | 72.38 | 72.26 | 72.37 | 1,127,276 | +0.10(+0.14%) |
Feb 08, 2013 | 72.12 | 72.31 | 72.07 | 72.26 | 1,385,070 | +0.35(+0.49%) |
Feb 07, 2013 | 71.79 | 72.05 | 71.76 | 71.91 | 1,146,845 | +0.21(+0.29%) |
Feb 06, 2013 | 71.81 | 71.89 | 71.67 | 71.70 | 1,023,634 | +0.15(+0.21%) |
Feb 04, 2013 | 71.52 | 71.72 | 71.47 | 71.55 | 2,079,644 | -0.24(-0.33%) |