Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.78 | 76.80 | 76.69 | 76.72 | 903,112 | -0.14(-0.18%) |
Apr 29, 2013 | 76.92 | 76.92 | 76.85 | 76.86 | 571,835 | +0.03(+0.04%) |
Apr 26, 2013 | 76.85 | 76.84 | 76.71 | 76.83 | 767,890 | +0.12(+0.15%) |
Apr 25, 2013 | 76.71 | 76.74 | 76.69 | 76.71 | 538,876 | +0.07(+0.09%) |
Apr 24, 2013 | 76.62 | 76.65 | 76.58 | 76.64 | 444,544 | +0.04(+0.05%) |
Apr 23, 2013 | 76.69 | 76.69 | 76.57 | 76.60 | 884,797 | +0.00(+0.00%) |
Apr 22, 2013 | 76.58 | 76.62 | 76.55 | 76.60 | 546,141 | +0.07(+0.09%) |
Apr 19, 2013 | 76.46 | 76.55 | 76.46 | 76.53 | 726,152 | +0.02(+0.03%) |
Apr 18, 2013 | 76.59 | 76.60 | 76.51 | 76.51 | 1,314,463 | -0.01(-0.01%) |
Apr 17, 2013 | 76.53 | 76.56 | 76.47 | 76.52 | 974,388 | +0.03(+0.04%) |
Apr 16, 2013 | 76.49 | 76.52 | 76.44 | 76.49 | 511,785 | -0.08(-0.11%) |
Apr 15, 2013 | 76.57 | 76.58 | 76.50 | 76.58 | 1,016,810 | +0.06(+0.08%) |
Apr 12, 2013 | 76.49 | 76.55 | 76.42 | 76.51 | 873,839 | +0.15(+0.20%) |
Apr 11, 2013 | 76.35 | 76.38 | 76.32 | 76.36 | 593,786 | +0.06(+0.07%) |
Apr 10, 2013 | 76.36 | 76.36 | 76.29 | 76.31 | 1,225,650 | -0.12(-0.15%) |
Apr 09, 2013 | 76.43 | 76.49 | 76.40 | 76.42 | 812,195 | +0.02(+0.03%) |
Apr 08, 2013 | 76.49 | 76.52 | 76.37 | 76.40 | 1,350,058 | -0.08(-0.10%) |
Apr 05, 2013 | 76.50 | 76.51 | 76.40 | 76.48 | 901,671 | +0.19(+0.24%) |
Apr 04, 2013 | 76.16 | 76.29 | 76.15 | 76.29 | 1,060,524 | +0.15(+0.19%) |
Apr 03, 2013 | 76.06 | 76.15 | 76.02 | 76.15 | 669,149 | +0.19(+0.25%) |
Apr 02, 2013 | 76.00 | 76.02 | 75.95 | 75.96 | 464,255 | -0.11(-0.15%) |
Apr 01, 2013 | 76.00 | 76.08 | 75.95 | 76.07 | 517,285 | +0.06(+0.08%) |
Mar 28, 2013 | 75.99 | 76.02 | 75.94 | 76.01 | 1,482,557 | -0.10(-0.14%) |
Mar 27, 2013 | 76.09 | 76.13 | 76.06 | 76.11 | 1,110,342 | +0.08(+0.10%) |
Mar 26, 2013 | 75.99 | 76.05 | 75.91 | 76.04 | 1,177,778 | +0.05(+0.06%) |
Mar 25, 2013 | 76.02 | 76.08 | 75.98 | 75.99 | 982,723 | -0.01(-0.02%) |
Mar 22, 2013 | 76.03 | 76.05 | 75.88 | 76.00 | 526,182 | +0.02(+0.03%) |
Mar 21, 2013 | 76.02 | 76.06 | 75.95 | 75.98 | 400,731 | +0.06(+0.07%) |
Mar 20, 2013 | 75.97 | 76.00 | 75.92 | 75.93 | 326,573 | -0.12(-0.16%) |
Mar 19, 2013 | 76.06 | 76.09 | 75.97 | 76.05 | 695,984 | +0.07(+0.09%) |
Mar 18, 2013 | 75.98 | 76.02 | 75.89 | 75.98 | 638,994 | +0.14(+0.18%) |
Mar 15, 2013 | 75.77 | 75.86 | 75.72 | 75.84 | 487,912 | +0.05(+0.06%) |
Mar 14, 2013 | 75.73 | 75.81 | 75.68 | 75.79 | 388,027 | +0.01(+0.01%) |
Mar 13, 2013 | 75.78 | 75.79 | 75.71 | 75.79 | 326,362 | +0.03(+0.04%) |
Mar 12, 2013 | 75.72 | 75.79 | 75.66 | 75.76 | 416,031 | +0.14(+0.18%) |
Mar 11, 2013 | 75.57 | 75.64 | 75.57 | 75.62 | 417,475 | +0.05(+0.06%) |
Mar 08, 2013 | 75.54 | 75.59 | 75.52 | 75.57 | 857,693 | -0.11(-0.15%) |
Mar 07, 2013 | 75.77 | 75.77 | 75.66 | 75.68 | 583,884 | -0.15(-0.20%) |
Mar 06, 2013 | 75.87 | 75.87 | 75.78 | 75.84 | 578,957 | -0.06(-0.07%) |
Mar 05, 2013 | 75.92 | 75.92 | 75.84 | 75.89 | 697,222 | -0.04(-0.05%) |
Mar 04, 2013 | 75.97 | 75.99 | 75.93 | 75.93 | 582,051 | +0.01(+0.01%) |
Mar 01, 2013 | 75.88 | 75.93 | 75.83 | 75.93 | 808,712 | +0.10(+0.14%) |
Feb 28, 2013 | 75.79 | 75.84 | 75.77 | 75.82 | 467,115 | -0.03(-0.04%) |
Feb 27, 2013 | 75.97 | 76.05 | 75.85 | 75.85 | 794,752 | -0.16(-0.21%) |
Feb 26, 2013 | 75.98 | 76.05 | 75.89 | 76.01 | 621,928 | +0.24(+0.31%) |
Feb 22, 2013 | 75.74 | 75.78 | 75.72 | 75.77 | 664,605 | +0.06(+0.08%) |
Feb 21, 2013 | 75.70 | 75.75 | 75.68 | 75.71 | 737,653 | +0.01(+0.01%) |
Feb 20, 2013 | 75.61 | 75.71 | 75.61 | 75.70 | 710,788 | +0.12(+0.16%) |
Feb 19, 2013 | 75.72 | 75.74 | 75.58 | 75.58 | 724,798 | -0.08(-0.11%) |
Feb 15, 2013 | 75.67 | 75.68 | 75.52 | 75.66 | 518,667 | +0.01(+0.02%) |
Feb 14, 2013 | 75.66 | 75.67 | 75.55 | 75.65 | 651,446 | +0.06(+0.08%) |
Feb 13, 2013 | 75.61 | 75.64 | 75.53 | 75.59 | 770,573 | -0.09(-0.12%) |
Feb 12, 2013 | 75.64 | 75.68 | 75.61 | 75.68 | 438,527 | +0.03(+0.05%) |
Feb 11, 2013 | 75.70 | 75.70 | 75.59 | 75.64 | 702,956 | -0.02(-0.03%) |
Feb 08, 2013 | 75.72 | 75.72 | 75.57 | 75.66 | 487,533 | -0.02(-0.03%) |
Feb 07, 2013 | 75.70 | 75.73 | 75.64 | 75.68 | 726,006 | +0.01(+0.01%) |
Feb 06, 2013 | 75.70 | 75.70 | 75.61 | 75.68 | 580,461 | +0.02(+0.03%) |
Feb 04, 2013 | 75.47 | 75.68 | 75.47 | 75.66 | 1,030,637 | +0.19(+0.25%) |