Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.25 | 67.48 | 65.64 | 66.64 | 127,914 | -0.23(-0.35%) |
Apr 29, 2013 | 63.94 | 67.10 | 61.32 | 66.87 | 171,646 | +3.47(+5.47%) |
Apr 26, 2013 | 63.71 | 64.71 | 62.94 | 63.40 | 125,236 | -0.23(-0.36%) |
Apr 25, 2013 | 62.32 | 65.64 | 62.17 | 63.63 | 86,469 | +1.85(+2.99%) |
Apr 24, 2013 | 60.71 | 62.09 | 60.47 | 61.78 | 56,299 | +1.31(+2.17%) |
Apr 23, 2013 | 60.86 | 61.24 | 59.70 | 60.47 | 31,851 | +0.08(+0.13%) |
Apr 22, 2013 | 60.24 | 60.71 | 58.93 | 60.40 | 67,015 | +0.00(+0.00%) |
Apr 19, 2013 | 59.40 | 60.55 | 58.47 | 60.40 | 59,941 | +0.85(+1.42%) |
Apr 18, 2013 | 59.55 | 60.09 | 58.16 | 59.55 | 97,605 | -0.08(-0.13%) |
Apr 17, 2013 | 61.63 | 61.78 | 58.59 | 59.63 | 80,996 | -2.47(-3.97%) |
Apr 16, 2013 | 61.63 | 62.25 | 61.17 | 62.09 | 56,889 | +1.16(+1.90%) |
Apr 15, 2013 | 64.87 | 65.02 | 60.78 | 60.94 | 135,291 | -4.47(-6.83%) |
Apr 12, 2013 | 65.87 | 66.25 | 64.40 | 65.40 | 34,896 | -0.85(-1.28%) |
Apr 11, 2013 | 66.17 | 66.33 | 65.02 | 66.25 | 44,438 | +0.39(+0.58%) |
Apr 10, 2013 | 65.87 | 66.56 | 65.48 | 65.87 | 65,611 | +0.23(+0.35%) |
Apr 09, 2013 | 65.94 | 66.10 | 64.87 | 65.64 | 71,307 | +0.00(+0.00%) |
Apr 08, 2013 | 64.63 | 65.71 | 63.63 | 65.64 | 58,479 | +1.46(+2.28%) |
Apr 05, 2013 | 62.25 | 64.71 | 61.32 | 64.17 | 101,390 | +0.92(+1.46%) |
Apr 04, 2013 | 63.02 | 63.71 | 62.01 | 63.25 | 120,284 | -0.31(-0.48%) |
Apr 03, 2013 | 65.10 | 65.87 | 62.94 | 63.56 | 126,989 | -2.39(-3.62%) |
Apr 02, 2013 | 66.87 | 67.79 | 65.48 | 65.94 | 130,290 | -1.00(-1.50%) |
Apr 01, 2013 | 68.49 | 68.56 | 64.48 | 66.95 | 174,814 | -1.77(-2.58%) |
Mar 28, 2013 | 68.25 | 68.87 | 67.33 | 68.72 | 405,316 | +1.31(+1.94%) |
Mar 27, 2013 | 67.18 | 68.64 | 66.33 | 67.41 | 154,410 | +0.15(+0.23%) |
Mar 26, 2013 | 65.94 | 68.79 | 65.87 | 67.25 | 211,034 | +1.62(+2.46%) |
Mar 25, 2013 | 65.87 | 66.48 | 65.02 | 65.64 | 118,604 | +0.39(+0.59%) |
Mar 22, 2013 | 64.87 | 65.94 | 64.79 | 65.25 | 78,910 | +0.62(+0.95%) |
Mar 21, 2013 | 63.09 | 65.40 | 62.79 | 64.63 | 285,059 | +1.08(+1.70%) |
Mar 20, 2013 | 63.32 | 64.17 | 63.05 | 63.56 | 46,393 | +0.31(+0.49%) |
Mar 19, 2013 | 64.48 | 65.25 | 63.17 | 63.25 | 114,622 | -1.31(-2.03%) |
Mar 18, 2013 | 63.71 | 65.48 | 63.56 | 64.56 | 57,626 | -0.15(-0.24%) |
Mar 15, 2013 | 65.02 | 65.17 | 64.40 | 64.71 | 45,140 | -0.62(-0.94%) |
Mar 14, 2013 | 63.09 | 65.64 | 62.40 | 65.33 | 141,363 | +2.16(+3.41%) |
Mar 13, 2013 | 66.25 | 68.18 | 63.02 | 63.17 | 225,596 | -2.54(-3.87%) |
Mar 12, 2013 | 66.17 | 66.25 | 64.19 | 65.71 | 47,670 | -0.85(-1.27%) |
Mar 11, 2013 | 65.64 | 67.72 | 64.63 | 66.56 | 64,313 | +0.85(+1.29%) |
Mar 08, 2013 | 67.56 | 67.56 | 64.02 | 65.71 | 102,176 | -0.92(-1.39%) |
Mar 07, 2013 | 66.48 | 67.64 | 65.56 | 66.64 | 125,303 | +0.23(+0.35%) |
Mar 06, 2013 | 66.79 | 67.10 | 65.48 | 66.41 | 50,894 | +0.00(+0.00%) |
Mar 05, 2013 | 65.48 | 66.71 | 65.10 | 66.41 | 121,356 | +1.54(+2.38%) |
Mar 04, 2013 | 64.79 | 65.40 | 63.56 | 64.87 | 65,366 | +0.23(+0.36%) |
Mar 01, 2013 | 65.17 | 66.02 | 63.56 | 64.63 | 100,053 | -0.85(-1.29%) |
Feb 28, 2013 | 65.10 | 66.02 | 64.40 | 65.48 | 469,410 | +0.62(+0.95%) |
Feb 27, 2013 | 65.17 | 66.10 | 64.87 | 64.87 | 102,826 | -0.54(-0.82%) |
Feb 26, 2013 | 65.25 | 67.87 | 64.87 | 65.40 | 106,169 | -0.08(-0.12%) |
Feb 22, 2013 | 64.40 | 65.56 | 63.56 | 65.48 | 33,601 | +1.77(+2.78%) |
Feb 21, 2013 | 63.63 | 64.63 | 62.55 | 63.71 | 45,661 | +0.08(+0.12%) |
Feb 20, 2013 | 66.48 | 66.79 | 63.56 | 63.63 | 68,696 | -2.54(-3.84%) |
Feb 19, 2013 | 64.48 | 66.33 | 64.09 | 66.17 | 43,805 | +2.08(+3.25%) |
Feb 15, 2013 | 62.71 | 65.10 | 62.48 | 64.09 | 38,284 | +1.62(+2.59%) |
Feb 14, 2013 | 63.09 | 63.17 | 62.25 | 62.48 | 27,039 | -0.62(-0.98%) |
Feb 13, 2013 | 63.32 | 63.40 | 62.63 | 63.09 | 34,982 | -0.08(-0.12%) |
Feb 12, 2013 | 63.02 | 63.48 | 62.05 | 63.17 | 39,241 | +0.62(+0.99%) |
Feb 11, 2013 | 63.02 | 64.17 | 61.71 | 62.55 | 32,772 | -0.39(-0.61%) |
Feb 08, 2013 | 60.17 | 63.09 | 59.93 | 62.94 | 52,089 | +2.93(+4.88%) |
Feb 07, 2013 | 60.09 | 60.32 | 59.70 | 60.01 | 41,843 | +0.08(+0.13%) |
Feb 06, 2013 | 61.17 | 61.17 | 59.45 | 59.93 | 41,162 | -1.69(-2.75%) |
Feb 04, 2013 | 62.40 | 63.02 | 61.32 | 61.63 | 27,221 | -1.08(-1.72%) |