Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.70 | 67.93 | 67.43 | 67.90 | 2,108,930 | +0.21(+0.30%) |
Apr 29, 2013 | 67.44 | 67.84 | 67.34 | 67.69 | 2,566,527 | +0.43(+0.64%) |
Apr 26, 2013 | 67.29 | 67.39 | 67.14 | 67.26 | 1,393,453 | -0.12(-0.18%) |
Apr 25, 2013 | 67.30 | 67.72 | 67.23 | 67.39 | 1,358,010 | +0.27(+0.41%) |
Apr 24, 2013 | 67.02 | 67.27 | 66.92 | 67.11 | 1,259,677 | +0.10(+0.15%) |
Apr 23, 2013 | 66.63 | 67.06 | 66.35 | 67.01 | 2,371,620 | +0.72(+1.08%) |
Apr 22, 2013 | 66.14 | 66.44 | 65.66 | 66.30 | 1,498,863 | +0.28(+0.43%) |
Apr 19, 2013 | 65.61 | 66.04 | 65.40 | 66.02 | 1,169,676 | +0.63(+0.96%) |
Apr 18, 2013 | 65.91 | 65.96 | 65.15 | 65.39 | 1,824,250 | -0.41(-0.63%) |
Apr 17, 2013 | 66.35 | 66.38 | 65.45 | 65.80 | 3,257,054 | -1.00(-1.50%) |
Apr 16, 2013 | 66.33 | 66.84 | 66.15 | 66.80 | 2,357,028 | +0.97(+1.48%) |
Apr 15, 2013 | 67.23 | 67.23 | 65.82 | 65.83 | 3,700,550 | -1.64(-2.43%) |
Apr 12, 2013 | 67.48 | 67.62 | 67.12 | 67.47 | 1,712,424 | -0.24(-0.35%) |
Apr 11, 2013 | 67.46 | 67.91 | 67.43 | 67.71 | 1,530,393 | +0.26(+0.38%) |
Apr 10, 2013 | 66.76 | 67.52 | 66.75 | 67.45 | 2,676,817 | +0.86(+1.29%) |
Apr 09, 2013 | 66.53 | 66.85 | 66.31 | 66.59 | 1,427,515 | +0.19(+0.29%) |
Apr 08, 2013 | 65.98 | 66.42 | 65.81 | 66.40 | 2,335,173 | +0.40(+0.61%) |
Apr 05, 2013 | 65.42 | 66.04 | 65.32 | 66.00 | 1,857,851 | -0.23(-0.35%) |
Apr 04, 2013 | 66.04 | 66.30 | 65.88 | 66.23 | 1,596,565 | +0.29(+0.44%) |
Apr 03, 2013 | 66.71 | 66.76 | 65.77 | 65.94 | 2,745,370 | -0.73(-1.09%) |
Apr 02, 2013 | 66.74 | 66.89 | 66.48 | 66.67 | 3,005,664 | +0.20(+0.30%) |
Apr 01, 2013 | 66.82 | 66.91 | 66.30 | 66.47 | 3,752,802 | -0.35(-0.53%) |
Mar 28, 2013 | 66.58 | 66.87 | 66.51 | 66.82 | 2,299,032 | +0.23(+0.35%) |
Mar 27, 2013 | 66.16 | 66.62 | 66.04 | 66.59 | 3,021,739 | +0.05(+0.07%) |
Mar 26, 2013 | 66.31 | 66.55 | 66.23 | 66.54 | 1,602,642 | +0.50(+0.75%) |
Mar 25, 2013 | 66.49 | 66.61 | 65.80 | 66.05 | 3,520,285 | -0.22(-0.34%) |
Mar 22, 2013 | 66.06 | 66.30 | 66.01 | 66.27 | 1,996,816 | +0.41(+0.62%) |
Mar 21, 2013 | 66.01 | 66.23 | 65.72 | 65.86 | 1,726,387 | -0.53(-0.80%) |
Mar 20, 2013 | 66.27 | 66.50 | 66.19 | 66.40 | 1,796,163 | +0.49(+0.75%) |
Mar 19, 2013 | 66.22 | 66.32 | 65.48 | 65.90 | 1,852,951 | -0.18(-0.27%) |
Mar 18, 2013 | 65.85 | 66.36 | 65.73 | 66.09 | 2,413,896 | -0.36(-0.54%) |
Mar 15, 2013 | 66.47 | 66.53 | 66.22 | 66.45 | 2,252,311 | -0.07(-0.11%) |
Mar 14, 2013 | 66.32 | 66.55 | 66.29 | 66.52 | 1,616,398 | +0.37(+0.56%) |
Mar 13, 2013 | 66.04 | 66.23 | 65.86 | 66.15 | 1,243,711 | +0.12(+0.19%) |
Mar 12, 2013 | 66.12 | 66.20 | 65.83 | 66.03 | 1,832,484 | -0.11(-0.17%) |
Mar 11, 2013 | 65.89 | 66.17 | 65.81 | 66.14 | 1,959,475 | +0.19(+0.29%) |
Mar 08, 2013 | 65.92 | 66.02 | 65.58 | 65.95 | 2,418,697 | +0.32(+0.49%) |
Mar 07, 2013 | 65.57 | 65.69 | 65.50 | 65.63 | 1,903,424 | +0.16(+0.24%) |
Mar 06, 2013 | 65.60 | 65.64 | 65.34 | 65.48 | 2,488,813 | +0.10(+0.15%) |
Mar 05, 2013 | 65.03 | 65.50 | 64.99 | 65.38 | 2,257,631 | +0.65(+1.00%) |
Mar 04, 2013 | 64.29 | 64.73 | 64.17 | 64.73 | 1,725,839 | +0.30(+0.46%) |
Mar 01, 2013 | 64.06 | 64.50 | 63.69 | 64.43 | 2,293,845 | +0.15(+0.23%) |
Feb 28, 2013 | 64.42 | 64.75 | 64.20 | 64.29 | 1,903,957 | -0.06(-0.09%) |
Feb 27, 2013 | 63.49 | 64.52 | 63.48 | 64.34 | 1,755,574 | +0.78(+1.23%) |
Feb 26, 2013 | 63.42 | 63.63 | 63.00 | 63.56 | 3,049,571 | +0.40(+0.64%) |
Feb 25, 2013 | 64.65 | 64.73 | 63.14 | 63.16 | 2,408,987 | -1.18(-1.84%) |
Feb 22, 2013 | 64.02 | 64.34 | 63.90 | 64.34 | 2,231,049 | +0.62(+0.97%) |
Feb 21, 2013 | 64.00 | 64.00 | 63.47 | 63.73 | 3,212,157 | -0.44(-0.68%) |
Feb 20, 2013 | 65.00 | 65.02 | 64.15 | 64.16 | 3,051,736 | -0.86(-1.33%) |
Feb 19, 2013 | 64.67 | 65.04 | 64.67 | 65.03 | 2,145,590 | +0.45(+0.70%) |
Feb 15, 2013 | 64.70 | 64.77 | 64.35 | 64.57 | 1,519,337 | -0.07(-0.11%) |
Feb 14, 2013 | 64.38 | 64.70 | 64.32 | 64.65 | 1,566,942 | +0.08(+0.13%) |
Feb 13, 2013 | 64.65 | 64.74 | 64.37 | 64.57 | 1,638,749 | +0.09(+0.14%) |
Feb 12, 2013 | 64.37 | 64.58 | 64.32 | 64.47 | 1,909,026 | +0.11(+0.17%) |
Feb 11, 2013 | 64.38 | 64.41 | 64.20 | 64.37 | 2,571,267 | -0.03(-0.05%) |
Feb 08, 2013 | 64.11 | 64.40 | 64.10 | 64.40 | 5,353,945 | +0.39(+0.60%) |
Feb 07, 2013 | 64.13 | 64.20 | 63.56 | 64.01 | 2,750,677 | -0.12(-0.18%) |
Feb 06, 2013 | 63.83 | 64.14 | 63.76 | 64.13 | 2,116,895 | +0.71(+1.13%) |
Feb 04, 2013 | 63.79 | 63.86 | 63.37 | 63.41 | 2,991,077 | -0.67(-1.05%) |