Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.32 | 77.08 | 75.87 | 77.03 | 136,861 | +0.33(+0.43%) |
Apr 29, 2013 | 75.51 | 76.80 | 75.11 | 76.70 | 237,489 | +1.43(+1.89%) |
Apr 26, 2013 | 74.71 | 75.51 | 74.78 | 75.28 | 148,568 | +0.50(+0.67%) |
Apr 25, 2013 | 75.03 | 75.03 | 74.39 | 74.78 | 118,678 | +0.12(+0.16%) |
Apr 24, 2013 | 74.57 | 74.89 | 74.14 | 74.66 | 125,999 | +0.06(+0.08%) |
Apr 23, 2013 | 74.12 | 74.62 | 73.27 | 74.60 | 112,459 | +1.00(+1.36%) |
Apr 22, 2013 | 74.57 | 74.82 | 72.77 | 73.60 | 168,495 | -0.68(-0.91%) |
Apr 19, 2013 | 71.49 | 74.51 | 70.28 | 74.28 | 356,390 | +3.49(+4.93%) |
Apr 18, 2013 | 71.81 | 71.81 | 70.13 | 70.79 | 191,561 | -1.02(-1.42%) |
Apr 17, 2013 | 72.34 | 72.81 | 71.40 | 71.81 | 125,525 | -0.97(-1.34%) |
Apr 16, 2013 | 72.60 | 73.45 | 71.93 | 72.78 | 296,364 | +0.69(+0.96%) |
Apr 15, 2013 | 73.44 | 73.69 | 71.84 | 72.09 | 260,710 | -1.71(-2.31%) |
Apr 12, 2013 | 74.67 | 75.01 | 73.46 | 73.80 | 130,232 | -1.42(-1.88%) |
Apr 11, 2013 | 74.72 | 75.33 | 74.56 | 75.21 | 104,911 | +0.47(+0.63%) |
Apr 10, 2013 | 73.82 | 74.79 | 73.40 | 74.74 | 119,716 | +1.21(+1.64%) |
Apr 09, 2013 | 74.00 | 74.29 | 73.41 | 73.53 | 90,560 | -0.45(-0.61%) |
Apr 08, 2013 | 74.18 | 74.28 | 73.40 | 73.99 | 105,100 | -0.08(-0.10%) |
Apr 05, 2013 | 73.73 | 74.45 | 73.69 | 74.06 | 147,136 | -0.72(-0.96%) |
Apr 04, 2013 | 74.62 | 75.65 | 74.44 | 74.78 | 106,030 | +0.19(+0.25%) |
Apr 03, 2013 | 75.13 | 75.53 | 74.22 | 74.59 | 187,086 | -0.28(-0.38%) |
Apr 02, 2013 | 75.43 | 75.87 | 74.69 | 74.87 | 80,006 | -0.19(-0.25%) |
Apr 01, 2013 | 75.47 | 75.58 | 73.92 | 75.06 | 127,940 | -0.42(-0.56%) |
Mar 28, 2013 | 75.17 | 76.01 | 74.90 | 75.49 | 221,019 | +0.42(+0.55%) |
Mar 27, 2013 | 74.56 | 75.25 | 73.92 | 75.07 | 132,136 | +0.11(+0.15%) |
Mar 26, 2013 | 75.01 | 75.58 | 74.42 | 74.96 | 98,036 | +0.10(+0.14%) |
Mar 25, 2013 | 74.30 | 74.97 | 74.10 | 74.85 | 214,946 | +0.74(+0.99%) |
Mar 22, 2013 | 73.98 | 74.44 | 73.60 | 74.12 | 137,122 | +0.67(+0.91%) |
Mar 21, 2013 | 73.64 | 74.12 | 72.99 | 73.45 | 99,641 | -0.85(-1.14%) |
Mar 20, 2013 | 74.48 | 74.94 | 73.87 | 74.30 | 87,466 | +0.41(+0.55%) |
Mar 19, 2013 | 73.66 | 74.54 | 73.46 | 73.89 | 122,077 | +0.41(+0.55%) |
Mar 18, 2013 | 73.57 | 74.22 | 73.15 | 73.49 | 95,362 | -0.75(-1.00%) |
Mar 15, 2013 | 74.19 | 74.33 | 73.55 | 74.23 | 194,604 | +0.12(+0.17%) |
Mar 14, 2013 | 74.46 | 74.46 | 73.41 | 74.11 | 214,174 | -0.02(-0.03%) |
Mar 13, 2013 | 74.56 | 75.11 | 74.00 | 74.13 | 121,253 | -0.53(-0.71%) |
Mar 12, 2013 | 74.39 | 74.85 | 74.27 | 74.66 | 122,721 | -0.08(-0.10%) |
Mar 11, 2013 | 74.58 | 75.03 | 74.06 | 74.73 | 251,890 | -0.07(-0.09%) |
Mar 08, 2013 | 73.62 | 74.89 | 73.48 | 74.80 | 110,868 | +1.53(+2.09%) |
Mar 07, 2013 | 73.40 | 73.62 | 72.96 | 73.27 | 61,715 | -0.20(-0.27%) |
Mar 06, 2013 | 73.56 | 73.65 | 73.03 | 73.47 | 78,830 | +0.14(+0.19%) |
Mar 05, 2013 | 73.16 | 73.49 | 72.79 | 73.32 | 104,496 | +0.56(+0.77%) |
Mar 04, 2013 | 73.06 | 73.57 | 72.15 | 72.77 | 70,818 | -0.65(-0.89%) |
Mar 01, 2013 | 72.37 | 73.66 | 72.16 | 73.42 | 147,982 | +0.57(+0.78%) |
Feb 28, 2013 | 72.90 | 73.29 | 71.71 | 72.85 | 137,764 | +0.30(+0.42%) |
Feb 27, 2013 | 72.00 | 72.98 | 72.00 | 72.55 | 126,151 | +0.38(+0.52%) |
Feb 26, 2013 | 72.50 | 72.52 | 71.99 | 72.17 | 203,342 | +0.10(+0.14%) |
Feb 25, 2013 | 73.82 | 74.34 | 71.96 | 72.07 | 202,837 | -1.60(-2.17%) |
Feb 22, 2013 | 73.95 | 74.26 | 73.23 | 73.67 | 136,751 | +0.08(+0.12%) |
Feb 21, 2013 | 74.09 | 74.44 | 73.29 | 73.59 | 280,032 | -0.53(-0.71%) |
Feb 20, 2013 | 75.55 | 75.97 | 73.74 | 74.11 | 337,193 | -1.03(-1.37%) |
Feb 19, 2013 | 71.67 | 75.19 | 69.86 | 75.14 | 595,975 | +3.49(+4.88%) |
Feb 15, 2013 | 72.48 | 72.48 | 71.50 | 71.65 | 102,008 | -0.67(-0.92%) |
Feb 14, 2013 | 71.39 | 73.02 | 71.38 | 72.32 | 158,321 | +0.49(+0.68%) |
Feb 13, 2013 | 71.37 | 71.83 | 71.23 | 71.83 | 152,803 | +0.59(+0.83%) |
Feb 12, 2013 | 71.55 | 71.72 | 71.11 | 71.23 | 106,804 | -0.40(-0.55%) |
Feb 11, 2013 | 71.33 | 71.64 | 70.80 | 71.63 | 64,845 | +0.34(+0.48%) |
Feb 08, 2013 | 71.11 | 71.52 | 70.95 | 71.29 | 84,049 | +0.23(+0.32%) |
Feb 07, 2013 | 71.09 | 71.49 | 70.63 | 71.06 | 161,934 | -0.14(-0.20%) |
Feb 06, 2013 | 70.85 | 71.34 | 70.67 | 71.20 | 133,198 | +0.73(+1.04%) |
Feb 04, 2013 | 70.86 | 71.19 | 70.29 | 70.47 | 81,264 | -0.87(-1.21%) |