Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.15 | 82.29 | 78.81 | 79.14 | 7,992,060 | -5.10(-6.06%) |
Apr 29, 2013 | 83.42 | 84.63 | 82.95 | 84.24 | 2,427,710 | +1.52(+1.84%) |
Apr 26, 2013 | 83.54 | 83.43 | 82.63 | 82.72 | 1,710,601 | -0.71(-0.86%) |
Apr 25, 2013 | 82.39 | 84.83 | 82.21 | 83.43 | 2,085,643 | +1.55(+1.89%) |
Apr 24, 2013 | 80.46 | 82.29 | 80.38 | 81.88 | 2,153,778 | +1.93(+2.41%) |
Apr 23, 2013 | 80.76 | 81.36 | 79.59 | 79.96 | 2,198,999 | -0.13(-0.17%) |
Apr 22, 2013 | 79.72 | 80.75 | 78.97 | 80.09 | 1,817,562 | +0.45(+0.57%) |
Apr 19, 2013 | 78.93 | 80.04 | 78.86 | 79.64 | 2,781,876 | +0.77(+0.98%) |
Apr 18, 2013 | 80.63 | 81.11 | 78.75 | 78.86 | 3,025,646 | -1.48(-1.84%) |
Apr 17, 2013 | 81.83 | 82.20 | 79.98 | 80.34 | 2,822,070 | -2.46(-2.97%) |
Apr 16, 2013 | 82.77 | 83.50 | 81.88 | 82.81 | 2,080,114 | +1.17(+1.43%) |
Apr 15, 2013 | 86.36 | 86.39 | 81.62 | 81.64 | 4,884,795 | -5.47(-6.28%) |
Apr 12, 2013 | 87.49 | 87.72 | 86.58 | 87.11 | 1,722,768 | -0.80(-0.91%) |
Apr 11, 2013 | 87.98 | 88.29 | 87.00 | 87.91 | 2,651,246 | +0.06(+0.07%) |
Apr 10, 2013 | 85.98 | 88.04 | 85.64 | 87.85 | 2,796,634 | +2.32(+2.71%) |
Apr 09, 2013 | 84.14 | 85.78 | 84.07 | 85.53 | 1,715,301 | +1.60(+1.91%) |
Apr 08, 2013 | 84.00 | 84.21 | 83.09 | 83.93 | 1,441,284 | -0.08(-0.10%) |
Apr 05, 2013 | 83.20 | 84.21 | 82.01 | 84.01 | 2,564,766 | -0.84(-0.99%) |
Apr 04, 2013 | 83.84 | 84.99 | 83.71 | 84.85 | 2,192,738 | +1.14(+1.36%) |
Apr 03, 2013 | 83.21 | 84.00 | 82.79 | 83.71 | 2,731,538 | +0.52(+0.63%) |
Apr 02, 2013 | 84.12 | 84.46 | 82.81 | 83.19 | 1,809,410 | -0.65(-0.77%) |
Apr 01, 2013 | 86.15 | 86.27 | 83.60 | 83.84 | 1,863,017 | -2.31(-2.68%) |
Mar 28, 2013 | 84.90 | 86.29 | 84.67 | 86.15 | 2,384,374 | +1.41(+1.66%) |
Mar 27, 2013 | 83.58 | 85.37 | 83.22 | 84.74 | 3,447,218 | +0.57(+0.68%) |
Mar 26, 2013 | 83.61 | 84.28 | 83.50 | 84.17 | 2,569,487 | +0.62(+0.75%) |
Mar 25, 2013 | 84.73 | 84.89 | 83.00 | 83.54 | 3,141,429 | -0.89(-1.05%) |
Mar 22, 2013 | 84.97 | 85.19 | 84.07 | 84.43 | 2,334,419 | -0.38(-0.45%) |
Mar 21, 2013 | 86.09 | 86.30 | 84.69 | 84.81 | 1,957,295 | -1.67(-1.93%) |
Mar 20, 2013 | 87.00 | 87.52 | 86.09 | 86.47 | 2,489,477 | +0.87(+1.02%) |
Mar 19, 2013 | 86.59 | 86.90 | 84.80 | 85.60 | 2,084,971 | -0.91(-1.06%) |
Mar 18, 2013 | 86.27 | 87.81 | 85.80 | 86.52 | 2,221,252 | -0.78(-0.89%) |
Mar 15, 2013 | 86.86 | 87.66 | 86.63 | 87.30 | 1,834,970 | +0.06(+0.07%) |
Mar 14, 2013 | 88.00 | 88.01 | 86.72 | 87.24 | 2,366,645 | -0.36(-0.42%) |
Mar 13, 2013 | 87.99 | 88.14 | 87.26 | 87.61 | 1,464,790 | -0.64(-0.72%) |
Mar 12, 2013 | 88.97 | 88.98 | 87.43 | 88.24 | 1,374,261 | -0.74(-0.83%) |
Mar 11, 2013 | 88.60 | 89.09 | 88.16 | 88.98 | 1,255,800 | -0.01(-0.01%) |
Mar 08, 2013 | 88.04 | 89.06 | 87.95 | 88.99 | 2,561,865 | +1.75(+2.00%) |
Mar 07, 2013 | 87.04 | 88.06 | 86.59 | 87.24 | 1,745,008 | +0.31(+0.35%) |
Mar 06, 2013 | 87.08 | 87.62 | 85.95 | 86.94 | 1,675,943 | +0.31(+0.36%) |
Mar 05, 2013 | 85.90 | 88.10 | 85.83 | 86.62 | 2,288,686 | +1.73(+2.03%) |
Mar 04, 2013 | 85.02 | 85.28 | 83.56 | 84.90 | 2,093,846 | -0.68(-0.80%) |
Mar 01, 2013 | 85.51 | 86.29 | 84.07 | 85.58 | 1,953,893 | -0.61(-0.71%) |
Feb 28, 2013 | 87.10 | 87.15 | 86.15 | 86.19 | 1,898,053 | +0.07(+0.09%) |
Feb 27, 2013 | 84.15 | 86.77 | 83.65 | 86.12 | 2,199,235 | +1.78(+2.11%) |
Feb 26, 2013 | 83.22 | 84.62 | 82.47 | 84.34 | 2,586,011 | +1.58(+1.91%) |
Feb 25, 2013 | 86.11 | 86.48 | 82.73 | 82.76 | 2,639,129 | -1.15(-1.37%) |
Feb 22, 2013 | 84.38 | 84.80 | 83.64 | 83.90 | 2,306,423 | +0.19(+0.23%) |
Feb 21, 2013 | 84.85 | 84.91 | 82.91 | 83.71 | 3,345,026 | -1.71(-2.00%) |
Feb 20, 2013 | 87.78 | 87.92 | 85.19 | 85.42 | 2,853,011 | -2.63(-2.99%) |
Feb 19, 2013 | 88.32 | 88.45 | 87.41 | 88.05 | 1,882,583 | -0.25(-0.29%) |
Feb 15, 2013 | 88.38 | 88.73 | 87.77 | 88.30 | 1,813,453 | +0.36(+0.40%) |
Feb 14, 2013 | 87.81 | 88.40 | 87.33 | 87.95 | 1,664,516 | -0.23(-0.26%) |
Feb 13, 2013 | 88.73 | 88.83 | 87.41 | 88.18 | 1,941,540 | -0.11(-0.13%) |
Feb 12, 2013 | 88.46 | 88.84 | 88.10 | 88.29 | 1,722,549 | -0.05(-0.06%) |
Feb 11, 2013 | 88.00 | 88.88 | 87.80 | 88.34 | 1,424,871 | -0.16(-0.18%) |
Feb 08, 2013 | 87.76 | 88.89 | 87.50 | 88.50 | 1,300,395 | +0.38(+0.43%) |
Feb 07, 2013 | 88.78 | 89.24 | 86.97 | 88.12 | 2,620,471 | -1.05(-1.18%) |
Feb 06, 2013 | 89.26 | 90.77 | 88.02 | 89.17 | 5,479,473 | +2.93(+3.40%) |
Feb 04, 2013 | 85.22 | 87.18 | 85.18 | 86.24 | 2,574,888 | +0.06(+0.07%) |