Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.18 | 75.78 | 74.60 | 75.78 | 11,124,510 | +0.43(+0.57%) |
Apr 29, 2013 | 74.80 | 75.52 | 74.56 | 75.35 | 8,306,706 | +0.80(+1.07%) |
Apr 26, 2013 | 73.91 | 74.78 | 73.60 | 74.56 | 9,680,699 | +0.95(+1.29%) |
Apr 25, 2013 | 73.95 | 74.53 | 73.47 | 73.60 | 9,021,055 | +0.14(+0.19%) |
Apr 24, 2013 | 73.31 | 73.71 | 73.28 | 73.46 | 7,340,357 | +0.50(+0.68%) |
Apr 23, 2013 | 72.66 | 73.34 | 71.98 | 72.97 | 10,860,228 | +0.57(+0.78%) |
Apr 22, 2013 | 72.29 | 72.73 | 71.98 | 72.40 | 8,752,657 | +0.42(+0.58%) |
Apr 19, 2013 | 72.27 | 72.64 | 71.94 | 71.98 | 12,193,774 | +0.19(+0.27%) |
Apr 18, 2013 | 71.35 | 72.12 | 71.18 | 71.79 | 10,387,553 | +0.48(+0.68%) |
Apr 17, 2013 | 72.29 | 72.29 | 70.88 | 71.31 | 13,349,507 | -1.37(-1.88%) |
Apr 16, 2013 | 72.88 | 72.98 | 72.18 | 72.67 | 10,486,161 | +0.27(+0.38%) |
Apr 15, 2013 | 73.79 | 73.85 | 72.36 | 72.40 | 15,726,009 | -2.09(-2.81%) |
Apr 12, 2013 | 74.82 | 75.09 | 74.22 | 74.49 | 10,291,531 | -0.63(-0.84%) |
Apr 11, 2013 | 74.51 | 75.24 | 74.23 | 75.12 | 9,809,087 | +0.81(+1.09%) |
Apr 10, 2013 | 73.84 | 74.42 | 73.60 | 74.31 | 8,778,261 | +0.62(+0.84%) |
Apr 09, 2013 | 73.28 | 73.83 | 73.06 | 73.69 | 7,809,583 | +0.52(+0.70%) |
Apr 08, 2013 | 72.97 | 73.21 | 72.45 | 73.17 | 6,629,644 | +0.18(+0.25%) |
Apr 05, 2013 | 72.44 | 73.07 | 72.15 | 72.99 | 8,099,052 | -0.34(-0.47%) |
Apr 04, 2013 | 73.24 | 73.71 | 72.77 | 73.33 | 8,710,114 | +0.18(+0.25%) |
Apr 03, 2013 | 74.02 | 74.06 | 72.88 | 73.15 | 11,552,579 | -0.76(-1.03%) |
Apr 02, 2013 | 74.43 | 74.50 | 73.70 | 73.91 | 7,750,648 | -0.38(-0.51%) |
Apr 01, 2013 | 73.90 | 74.44 | 73.76 | 74.29 | 6,962,495 | +0.49(+0.66%) |
Mar 28, 2013 | 74.80 | 74.98 | 73.76 | 73.80 | 13,334,507 | -0.85(-1.14%) |
Mar 27, 2013 | 74.84 | 74.97 | 74.34 | 74.65 | 6,971,067 | -0.49(-0.65%) |
Mar 26, 2013 | 74.99 | 75.23 | 74.73 | 75.14 | 6,853,621 | +0.50(+0.67%) |
Mar 25, 2013 | 75.46 | 75.50 | 74.26 | 74.64 | 10,216,362 | -0.62(-0.83%) |
Mar 22, 2013 | 74.94 | 75.40 | 74.83 | 75.26 | 8,357,615 | +0.52(+0.70%) |
Mar 21, 2013 | 74.53 | 75.14 | 74.41 | 74.74 | 9,932,311 | -0.01(-0.01%) |
Mar 20, 2013 | 74.52 | 75.08 | 74.44 | 74.75 | 9,572,331 | +0.55(+0.74%) |
Mar 19, 2013 | 74.15 | 74.41 | 73.69 | 74.19 | 8,443,581 | +0.20(+0.28%) |
Mar 18, 2013 | 73.77 | 74.47 | 73.72 | 73.99 | 7,774,558 | -0.34(-0.46%) |
Mar 15, 2013 | 74.28 | 74.48 | 73.85 | 74.33 | 16,460,635 | -0.20(-0.27%) |
Mar 14, 2013 | 73.74 | 74.69 | 73.66 | 74.53 | 12,038,330 | +1.02(+1.39%) |
Mar 13, 2013 | 73.52 | 73.72 | 73.33 | 73.51 | 8,684,079 | +0.07(+0.09%) |
Mar 12, 2013 | 73.83 | 74.10 | 73.39 | 73.44 | 7,447,729 | -0.30(-0.40%) |
Mar 11, 2013 | 73.68 | 73.78 | 73.35 | 73.74 | 7,291,126 | +0.10(+0.13%) |
Mar 08, 2013 | 73.88 | 73.98 | 73.28 | 73.64 | 8,038,680 | +0.01(+0.01%) |
Mar 07, 2013 | 73.67 | 73.84 | 73.42 | 73.64 | 7,050,038 | +0.06(+0.08%) |
Mar 06, 2013 | 73.47 | 73.77 | 73.31 | 73.58 | 8,633,869 | +0.34(+0.46%) |
Mar 05, 2013 | 73.27 | 73.44 | 73.08 | 73.24 | 10,233,592 | +0.27(+0.37%) |
Mar 04, 2013 | 72.53 | 73.17 | 72.10 | 72.97 | 8,127,375 | +0.37(+0.50%) |
Mar 01, 2013 | 72.50 | 72.82 | 72.01 | 72.61 | 8,968,556 | -0.16(-0.21%) |
Feb 28, 2013 | 72.39 | 73.22 | 72.32 | 72.76 | 9,592,442 | +0.31(+0.43%) |
Feb 27, 2013 | 71.24 | 72.64 | 71.24 | 72.45 | 7,310,406 | +1.05(+1.47%) |
Feb 26, 2013 | 71.10 | 71.53 | 70.65 | 71.40 | 9,842,496 | +0.88(+1.25%) |
Feb 25, 2013 | 72.36 | 72.88 | 70.49 | 70.52 | 12,112,600 | -1.50(-2.09%) |
Feb 22, 2013 | 71.74 | 72.19 | 71.31 | 72.02 | 8,385,104 | +0.60(+0.84%) |
Feb 21, 2013 | 71.29 | 71.61 | 70.86 | 71.42 | 7,718,076 | +0.00(+0.00%) |
Feb 20, 2013 | 72.00 | 72.11 | 71.33 | 71.42 | 8,770,214 | -0.58(-0.80%) |
Feb 19, 2013 | 71.54 | 72.21 | 71.54 | 72.00 | 8,087,840 | +0.60(+0.84%) |
Feb 15, 2013 | 71.74 | 71.86 | 70.82 | 71.40 | 10,229,500 | -0.47(-0.65%) |
Feb 14, 2013 | 71.52 | 72.21 | 71.47 | 71.87 | 8,414,801 | +0.11(+0.16%) |
Feb 13, 2013 | 71.69 | 71.95 | 71.37 | 71.75 | 6,618,928 | -0.04(-0.06%) |
Feb 12, 2013 | 71.32 | 72.00 | 71.19 | 71.80 | 7,351,278 | +0.53(+0.74%) |
Feb 11, 2013 | 71.29 | 71.39 | 70.88 | 71.27 | 6,111,141 | +0.00(+0.00%) |
Feb 08, 2013 | 70.83 | 71.35 | 70.81 | 71.27 | 7,232,196 | +0.38(+0.54%) |
Feb 07, 2013 | 71.48 | 71.49 | 70.46 | 70.89 | 8,801,379 | -0.55(-0.77%) |
Feb 06, 2013 | 71.14 | 71.44 | 70.78 | 71.43 | 7,236,524 | +0.44(+0.62%) |
Feb 04, 2013 | 70.89 | 71.42 | 70.44 | 71.00 | 10,381,023 | -0.80(-1.12%) |