Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.51 | 70.86 | 68.77 | 70.80 | 689,588 | +1.37(+1.98%) |
Apr 29, 2013 | 69.03 | 70.34 | 68.77 | 69.42 | 611,374 | +0.49(+0.72%) |
Apr 26, 2013 | 69.32 | 69.34 | 68.69 | 68.93 | 633,465 | -0.40(-0.58%) |
Apr 25, 2013 | 69.20 | 70.32 | 68.35 | 69.34 | 755,267 | +0.56(+0.82%) |
Apr 24, 2013 | 68.03 | 69.00 | 67.72 | 68.77 | 689,104 | +0.70(+1.03%) |
Apr 23, 2013 | 68.29 | 68.84 | 67.54 | 68.07 | 548,735 | +0.27(+0.39%) |
Apr 22, 2013 | 68.14 | 68.32 | 66.87 | 67.80 | 781,164 | -0.10(-0.15%) |
Apr 19, 2013 | 67.08 | 68.18 | 66.69 | 67.90 | 805,604 | +0.65(+0.97%) |
Apr 18, 2013 | 66.00 | 68.11 | 64.71 | 67.25 | 1,672,129 | +0.41(+0.62%) |
Apr 17, 2013 | 66.19 | 67.15 | 65.79 | 66.84 | 1,160,243 | -0.06(-0.09%) |
Apr 16, 2013 | 66.16 | 67.93 | 65.17 | 66.90 | 1,216,405 | +1.45(+2.22%) |
Apr 15, 2013 | 68.38 | 68.38 | 65.43 | 65.44 | 572,040 | -3.60(-5.22%) |
Apr 12, 2013 | 69.50 | 70.05 | 68.32 | 69.05 | 592,937 | -1.26(-1.80%) |
Apr 11, 2013 | 69.37 | 70.50 | 69.25 | 70.31 | 1,193,244 | +0.76(+1.09%) |
Apr 10, 2013 | 70.24 | 70.28 | 68.35 | 69.55 | 1,437,909 | -0.73(-1.04%) |
Apr 09, 2013 | 70.92 | 70.92 | 68.96 | 70.28 | 852,933 | -0.65(-0.92%) |
Apr 08, 2013 | 71.11 | 72.55 | 70.66 | 70.94 | 825,050 | +1.32(+1.90%) |
Apr 05, 2013 | 68.95 | 69.66 | 68.47 | 69.61 | 543,048 | -0.61(-0.87%) |
Apr 04, 2013 | 69.00 | 70.43 | 68.46 | 70.22 | 705,594 | +1.23(+1.79%) |
Apr 03, 2013 | 69.92 | 70.16 | 68.70 | 68.99 | 880,023 | -0.91(-1.30%) |
Apr 02, 2013 | 70.55 | 71.32 | 68.42 | 69.90 | 1,309,571 | -0.41(-0.59%) |
Apr 01, 2013 | 71.88 | 73.20 | 70.07 | 70.31 | 663,963 | -1.39(-1.94%) |
Mar 28, 2013 | 70.94 | 71.81 | 70.39 | 71.71 | 945,201 | +0.44(+0.62%) |
Mar 27, 2013 | 71.98 | 71.98 | 70.22 | 71.26 | 1,670,712 | -1.44(-1.98%) |
Mar 26, 2013 | 72.92 | 73.07 | 72.04 | 72.70 | 623,316 | +0.05(+0.07%) |
Mar 25, 2013 | 73.30 | 73.96 | 72.27 | 72.65 | 629,878 | -0.36(-0.49%) |
Mar 22, 2013 | 73.71 | 74.16 | 72.83 | 73.01 | 605,200 | -0.57(-0.78%) |
Mar 21, 2013 | 75.33 | 75.39 | 73.00 | 73.58 | 548,348 | -1.99(-2.64%) |
Mar 20, 2013 | 75.08 | 76.13 | 74.76 | 75.58 | 471,113 | +0.98(+1.31%) |
Mar 19, 2013 | 76.07 | 76.49 | 73.57 | 74.60 | 739,141 | -1.26(-1.67%) |
Mar 18, 2013 | 75.18 | 76.31 | 74.05 | 75.86 | 749,609 | -0.36(-0.47%) |
Mar 15, 2013 | 76.28 | 76.67 | 75.68 | 76.22 | 405,596 | -0.31(-0.40%) |
Mar 14, 2013 | 76.57 | 77.00 | 76.19 | 76.52 | 469,479 | +0.36(+0.47%) |
Mar 13, 2013 | 75.95 | 76.57 | 75.04 | 76.17 | 543,593 | +0.13(+0.17%) |
Mar 12, 2013 | 75.79 | 76.23 | 74.72 | 76.04 | 646,314 | -0.23(-0.30%) |
Mar 11, 2013 | 75.69 | 76.56 | 75.38 | 76.27 | 488,223 | +0.10(+0.13%) |
Mar 08, 2013 | 75.98 | 76.58 | 75.41 | 76.17 | 600,260 | +0.79(+1.05%) |
Mar 07, 2013 | 74.29 | 75.84 | 74.25 | 75.38 | 593,292 | +1.13(+1.52%) |
Mar 06, 2013 | 75.09 | 75.58 | 74.11 | 74.25 | 563,124 | -0.29(-0.38%) |
Mar 05, 2013 | 72.57 | 75.11 | 72.57 | 74.54 | 984,195 | +2.46(+3.41%) |
Mar 04, 2013 | 72.52 | 72.64 | 71.16 | 72.08 | 298,639 | -0.51(-0.71%) |
Mar 01, 2013 | 72.72 | 73.31 | 71.77 | 72.59 | 782,719 | -0.39(-0.53%) |
Feb 28, 2013 | 73.15 | 73.47 | 72.29 | 72.98 | 456,352 | -0.22(-0.30%) |
Feb 27, 2013 | 71.21 | 73.88 | 71.12 | 73.20 | 751,640 | +1.84(+2.57%) |
Feb 26, 2013 | 70.42 | 71.50 | 69.08 | 71.36 | 678,814 | +1.20(+1.72%) |
Feb 25, 2013 | 72.89 | 73.13 | 70.15 | 70.15 | 470,513 | -2.28(-3.15%) |
Feb 22, 2013 | 71.97 | 73.35 | 71.77 | 72.44 | 716,012 | +1.19(+1.66%) |
Feb 21, 2013 | 73.15 | 73.31 | 70.79 | 71.25 | 635,545 | -2.17(-2.96%) |
Feb 20, 2013 | 74.60 | 75.66 | 73.38 | 73.42 | 868,621 | -1.20(-1.61%) |
Feb 19, 2013 | 75.07 | 75.95 | 73.50 | 74.63 | 489,753 | -0.58(-0.77%) |
Feb 15, 2013 | 74.92 | 75.28 | 74.50 | 75.21 | 414,362 | +0.24(+0.32%) |
Feb 14, 2013 | 74.12 | 75.04 | 74.07 | 74.97 | 337,214 | +0.40(+0.54%) |
Feb 13, 2013 | 74.07 | 75.20 | 73.30 | 74.57 | 634,349 | +0.90(+1.22%) |
Feb 12, 2013 | 72.83 | 74.00 | 72.83 | 73.67 | 630,045 | +0.74(+1.02%) |
Feb 11, 2013 | 72.63 | 73.32 | 72.46 | 72.93 | 257,799 | +0.12(+0.16%) |
Feb 08, 2013 | 72.08 | 73.74 | 72.08 | 72.81 | 454,264 | +0.86(+1.19%) |
Feb 07, 2013 | 72.42 | 72.42 | 70.80 | 71.95 | 1,173,828 | -0.30(-0.41%) |
Feb 06, 2013 | 71.50 | 72.29 | 71.28 | 72.25 | 482,803 | +2.33(+3.33%) |
Feb 04, 2013 | 70.37 | 71.19 | 69.30 | 69.92 | 799,209 | -2.07(-2.88%) |