Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 73.30 | 73.49 | 73.28 | 73.49 | 1,004,314 | +0.28(+0.39%) |
Apr 29, 2013 | 73.06 | 73.22 | 73.06 | 73.20 | 1,350,617 | +0.25(+0.35%) |
Apr 26, 2013 | 72.99 | 72.99 | 72.93 | 72.95 | 1,673,896 | -0.04(-0.06%) |
Apr 25, 2013 | 73.07 | 73.11 | 72.98 | 72.99 | 868,618 | -0.07(-0.10%) |
Apr 24, 2013 | 73.11 | 73.13 | 73.03 | 73.06 | 1,150,106 | +0.07(+0.09%) |
Apr 23, 2013 | 73.00 | 73.09 | 72.93 | 73.00 | 1,157,353 | +0.14(+0.19%) |
Apr 22, 2013 | 72.77 | 72.86 | 72.76 | 72.86 | 780,860 | +0.11(+0.15%) |
Apr 19, 2013 | 72.62 | 72.76 | 72.55 | 72.75 | 583,883 | +0.19(+0.26%) |
Apr 18, 2013 | 72.71 | 72.78 | 72.54 | 72.56 | 1,275,238 | -0.14(-0.19%) |
Apr 17, 2013 | 72.71 | 72.76 | 72.55 | 72.70 | 2,078,559 | -0.18(-0.25%) |
Apr 16, 2013 | 73.00 | 73.05 | 72.85 | 72.88 | 2,272,922 | -0.10(-0.13%) |
Apr 15, 2013 | 73.21 | 73.23 | 72.95 | 72.98 | 763,233 | -0.31(-0.43%) |
Apr 12, 2013 | 73.13 | 73.29 | 73.06 | 73.29 | 1,331,945 | +0.25(+0.34%) |
Apr 11, 2013 | 72.97 | 73.07 | 72.92 | 73.05 | 1,079,826 | +0.16(+0.22%) |
Apr 10, 2013 | 72.90 | 72.98 | 72.78 | 72.88 | 1,069,360 | +0.04(+0.05%) |
Apr 09, 2013 | 72.85 | 72.93 | 72.83 | 72.85 | 1,069,551 | -0.08(-0.12%) |
Apr 08, 2013 | 72.91 | 72.99 | 72.82 | 72.93 | 957,353 | +0.30(+0.42%) |
Apr 05, 2013 | 72.24 | 72.70 | 72.16 | 72.63 | 1,750,995 | +0.93(+1.29%) |
Apr 04, 2013 | 71.58 | 71.91 | 71.52 | 71.70 | 1,424,130 | +0.30(+0.42%) |
Apr 03, 2013 | 71.18 | 71.45 | 71.17 | 71.41 | 1,679,533 | +0.31(+0.44%) |
Apr 02, 2013 | 71.10 | 71.15 | 70.99 | 71.09 | 1,264,881 | +0.09(+0.13%) |
Apr 01, 2013 | 70.90 | 71.06 | 70.86 | 71.00 | 1,562,205 | +0.04(+0.06%) |
Mar 28, 2013 | 70.88 | 70.99 | 70.85 | 70.96 | 1,029,259 | +0.03(+0.04%) |
Mar 27, 2013 | 70.91 | 70.96 | 70.88 | 70.93 | 971,085 | -0.05(-0.07%) |
Mar 26, 2013 | 70.93 | 71.01 | 70.90 | 70.98 | 700,705 | +0.08(+0.11%) |
Mar 25, 2013 | 70.96 | 71.03 | 70.88 | 70.90 | 731,370 | -0.01(-0.02%) |
Mar 22, 2013 | 71.11 | 71.11 | 70.85 | 70.91 | 1,192,800 | -0.05(-0.07%) |
Mar 21, 2013 | 71.06 | 71.06 | 70.95 | 70.96 | 1,016,532 | -0.08(-0.12%) |
Mar 20, 2013 | 71.02 | 71.06 | 70.96 | 71.04 | 504,340 | +0.06(+0.08%) |
Mar 19, 2013 | 71.16 | 71.18 | 70.95 | 70.98 | 903,321 | -0.05(-0.08%) |
Mar 18, 2013 | 71.14 | 71.20 | 71.04 | 71.04 | 826,411 | -0.17(-0.24%) |
Mar 15, 2013 | 71.19 | 71.32 | 71.15 | 71.20 | 1,583,160 | +0.06(+0.08%) |
Mar 14, 2013 | 71.20 | 71.23 | 71.13 | 71.14 | 1,124,810 | -0.10(-0.14%) |
Mar 13, 2013 | 71.36 | 71.40 | 71.20 | 71.25 | 996,789 | -0.16(-0.22%) |
Mar 12, 2013 | 71.28 | 71.40 | 71.24 | 71.40 | 1,171,445 | +0.15(+0.21%) |
Mar 11, 2013 | 71.30 | 71.36 | 71.19 | 71.25 | 1,380,422 | -0.11(-0.15%) |
Mar 08, 2013 | 71.48 | 71.52 | 71.30 | 71.36 | 3,062,622 | -0.26(-0.36%) |
Mar 07, 2013 | 71.78 | 71.87 | 71.56 | 71.62 | 1,339,533 | -0.25(-0.35%) |
Mar 06, 2013 | 71.89 | 71.94 | 71.83 | 71.87 | 1,146,205 | -0.04(-0.05%) |
Mar 05, 2013 | 71.71 | 71.92 | 71.69 | 71.91 | 2,147,053 | +0.32(+0.45%) |
Mar 04, 2013 | 71.49 | 71.69 | 71.49 | 71.59 | 1,661,590 | +0.26(+0.36%) |
Mar 01, 2013 | 71.56 | 71.64 | 71.33 | 71.33 | 6,184,834 | -0.30(-0.41%) |
Feb 28, 2013 | 71.69 | 71.71 | 71.53 | 71.63 | 869,609 | -0.07(-0.09%) |
Feb 27, 2013 | 71.65 | 71.72 | 71.57 | 71.69 | 1,951,250 | +0.04(+0.06%) |
Feb 26, 2013 | 71.41 | 71.65 | 71.34 | 71.65 | 1,822,532 | +0.45(+0.63%) |
Feb 22, 2013 | 71.38 | 71.38 | 71.18 | 71.20 | 2,421,749 | -0.08(-0.12%) |
Feb 21, 2013 | 71.38 | 71.47 | 71.29 | 71.29 | 3,360,175 | -0.11(-0.16%) |
Feb 20, 2013 | 71.63 | 71.74 | 71.40 | 71.40 | 1,158,561 | -0.31(-0.43%) |
Feb 19, 2013 | 71.68 | 71.82 | 71.60 | 71.71 | 992,672 | +0.08(+0.12%) |
Feb 15, 2013 | 71.80 | 71.80 | 71.61 | 71.62 | 677,347 | -0.10(-0.14%) |
Feb 14, 2013 | 71.64 | 71.74 | 71.56 | 71.72 | 1,033,911 | +0.01(+0.01%) |
Feb 13, 2013 | 71.87 | 71.96 | 71.69 | 71.72 | 1,258,279 | -0.35(-0.48%) |
Feb 12, 2013 | 72.15 | 72.16 | 71.98 | 72.07 | 1,083,539 | -0.07(-0.10%) |
Feb 11, 2013 | 72.10 | 72.16 | 72.04 | 72.14 | 1,130,824 | +0.10(+0.14%) |
Feb 08, 2013 | 71.90 | 72.08 | 71.84 | 72.04 | 1,389,429 | +0.35(+0.49%) |
Feb 07, 2013 | 71.56 | 71.83 | 71.53 | 71.69 | 1,150,454 | +0.21(+0.29%) |
Feb 06, 2013 | 71.59 | 71.66 | 71.45 | 71.48 | 1,026,855 | +0.15(+0.21%) |
Feb 04, 2013 | 71.29 | 71.50 | 71.25 | 71.33 | 2,086,189 | -0.23(-0.33%) |