Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 77.25 | 77.80 | 77.09 | 77.53 | 0 | +0.25(+0.33%) |
Apr 29, 2013 | 77.57 | 77.69 | 77.05 | 77.27 | 18,042 | +0.05(+0.06%) |
Apr 26, 2013 | 78.62 | 78.62 | 76.62 | 77.23 | 27,966 | -1.29(-1.64%) |
Apr 25, 2013 | 79.15 | 79.55 | 78.39 | 78.51 | 26,484 | -0.66(-0.84%) |
Apr 24, 2013 | 79.15 | 79.33 | 78.38 | 79.18 | 40,896 | -0.17(-0.21%) |
Apr 23, 2013 | 78.49 | 79.37 | 78.27 | 79.34 | 57,744 | +1.30(+1.66%) |
Apr 22, 2013 | 77.80 | 78.17 | 76.99 | 78.04 | 45,952 | +0.08(+0.10%) |
Apr 19, 2013 | 76.60 | 78.17 | 76.44 | 77.97 | 35,218 | +1.38(+1.80%) |
Apr 18, 2013 | 76.37 | 77.20 | 75.96 | 76.59 | 50,527 | +0.52(+0.68%) |
Apr 17, 2013 | 76.35 | 76.52 | 75.51 | 76.07 | 71,075 | -0.95(-1.23%) |
Apr 16, 2013 | 76.60 | 77.19 | 75.74 | 77.02 | 43,480 | +0.95(+1.24%) |
Apr 15, 2013 | 76.44 | 77.24 | 75.31 | 76.07 | 75,940 | -0.86(-1.12%) |
Apr 12, 2013 | 76.80 | 77.11 | 76.12 | 76.93 | 44,715 | -0.31(-0.40%) |
Apr 11, 2013 | 77.20 | 77.55 | 76.80 | 77.24 | 15,723 | +0.10(+0.13%) |
Apr 10, 2013 | 76.43 | 77.51 | 76.43 | 77.15 | 26,200 | +0.84(+1.10%) |
Apr 09, 2013 | 77.11 | 77.60 | 75.94 | 76.31 | 27,363 | -0.49(-0.64%) |
Apr 08, 2013 | 77.30 | 77.86 | 75.96 | 76.80 | 22,782 | -0.16(-0.20%) |
Apr 05, 2013 | 76.22 | 77.11 | 76.13 | 76.95 | 38,384 | -0.13(-0.16%) |
Apr 04, 2013 | 76.94 | 77.31 | 76.60 | 77.08 | 49,075 | +0.12(+0.15%) |
Apr 03, 2013 | 77.24 | 77.40 | 76.61 | 76.96 | 58,108 | -0.05(-0.06%) |
Apr 02, 2013 | 77.39 | 78.08 | 76.51 | 77.01 | 37,623 | +0.06(+0.08%) |
Apr 01, 2013 | 76.91 | 77.47 | 76.69 | 76.95 | 61,534 | -0.13(-0.16%) |
Mar 28, 2013 | 76.91 | 77.46 | 76.45 | 77.08 | 44,717 | +0.28(+0.37%) |
Mar 27, 2013 | 76.91 | 77.35 | 76.29 | 76.80 | 56,701 | -0.76(-0.98%) |
Mar 26, 2013 | 77.87 | 77.94 | 76.44 | 77.56 | 43,181 | +0.08(+0.10%) |
Mar 25, 2013 | 77.45 | 77.88 | 76.02 | 77.48 | 89,230 | +0.50(+0.65%) |
Mar 22, 2013 | 76.74 | 77.25 | 76.36 | 76.98 | 36,920 | +0.73(+0.96%) |
Mar 21, 2013 | 75.99 | 76.85 | 75.88 | 76.25 | 70,458 | -0.01(-0.01%) |
Mar 20, 2013 | 75.84 | 76.37 | 74.87 | 76.26 | 119,745 | +0.60(+0.80%) |
Mar 19, 2013 | 75.67 | 76.05 | 75.30 | 75.65 | 46,337 | +0.25(+0.34%) |
Mar 18, 2013 | 76.22 | 76.75 | 75.13 | 75.40 | 60,854 | -1.37(-1.79%) |
Mar 15, 2013 | 77.80 | 77.87 | 76.29 | 76.78 | 79,157 | -0.87(-1.12%) |
Mar 14, 2013 | 77.65 | 78.09 | 77.24 | 77.64 | 52,280 | +0.00(+0.00%) |
Mar 13, 2013 | 77.82 | 79.16 | 77.54 | 77.64 | 79,632 | +0.02(+0.02%) |
Mar 12, 2013 | 75.37 | 78.50 | 74.82 | 77.62 | 238,345 | +5.89(+8.22%) |
Mar 11, 2013 | 71.87 | 72.27 | 71.42 | 71.73 | 64,872 | -0.60(-0.84%) |
Mar 08, 2013 | 72.61 | 72.75 | 71.94 | 72.33 | 47,856 | +0.24(+0.34%) |
Mar 07, 2013 | 71.70 | 72.37 | 71.55 | 72.09 | 40,846 | +0.28(+0.39%) |
Mar 06, 2013 | 72.39 | 73.04 | 71.23 | 71.81 | 75,036 | -0.44(-0.61%) |
Mar 05, 2013 | 72.79 | 73.27 | 71.93 | 72.25 | 55,072 | -0.13(-0.17%) |
Mar 04, 2013 | 72.24 | 72.92 | 71.86 | 72.37 | 106,765 | -0.24(-0.34%) |
Mar 01, 2013 | 71.74 | 72.81 | 71.29 | 72.62 | 36,371 | +0.34(+0.47%) |
Feb 28, 2013 | 72.42 | 72.83 | 72.09 | 72.27 | 75,777 | +0.01(+0.01%) |
Feb 27, 2013 | 70.92 | 72.89 | 70.92 | 72.26 | 73,474 | +0.72(+1.01%) |
Feb 26, 2013 | 70.89 | 72.02 | 69.79 | 71.54 | 71,097 | +0.91(+1.28%) |
Feb 25, 2013 | 72.33 | 72.42 | 70.53 | 70.64 | 73,555 | -1.40(-1.95%) |
Feb 22, 2013 | 71.89 | 72.68 | 71.63 | 72.04 | 70,232 | +0.55(+0.76%) |
Feb 21, 2013 | 72.72 | 72.72 | 70.37 | 71.50 | 99,184 | -1.34(-1.85%) |
Feb 20, 2013 | 74.31 | 74.51 | 72.74 | 72.84 | 83,647 | -1.66(-2.22%) |
Feb 19, 2013 | 72.56 | 74.62 | 72.31 | 74.50 | 94,116 | +1.93(+2.66%) |
Feb 15, 2013 | 73.39 | 73.60 | 72.46 | 72.57 | 77,168 | -0.40(-0.55%) |
Feb 14, 2013 | 72.96 | 73.87 | 72.63 | 72.97 | 52,166 | -0.27(-0.37%) |
Feb 13, 2013 | 73.13 | 73.51 | 72.69 | 73.24 | 108,924 | +0.13(+0.17%) |
Feb 12, 2013 | 73.13 | 73.65 | 72.75 | 73.11 | 40,919 | -0.13(-0.17%) |
Feb 11, 2013 | 74.04 | 74.20 | 72.85 | 73.24 | 45,744 | -1.05(-1.42%) |
Feb 08, 2013 | 73.41 | 74.52 | 73.09 | 74.29 | 50,258 | +0.86(+1.17%) |
Feb 07, 2013 | 73.74 | 74.13 | 72.56 | 73.43 | 45,572 | -0.54(-0.72%) |
Feb 06, 2013 | 73.69 | 74.28 | 73.18 | 73.97 | 90,032 | +0.41(+0.56%) |
Feb 04, 2013 | 74.58 | 74.66 | 73.24 | 73.56 | 46,821 | -1.43(-1.91%) |