Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.24 | 68.45 | 67.93 | 68.37 | 2,641,650 | -0.08(-0.12%) |
Apr 29, 2013 | 68.29 | 68.65 | 68.11 | 68.45 | 3,382,083 | +0.13(+0.18%) |
Apr 26, 2013 | 68.61 | 68.55 | 68.23 | 68.32 | 3,498,502 | -0.23(-0.33%) |
Apr 25, 2013 | 68.99 | 68.99 | 68.45 | 68.55 | 3,106,719 | +0.04(+0.06%) |
Apr 24, 2013 | 69.67 | 69.83 | 68.45 | 68.51 | 5,151,995 | -1.38(-1.98%) |
Apr 23, 2013 | 70.10 | 70.39 | 69.08 | 69.89 | 6,741,237 | -0.07(-0.09%) |
Apr 22, 2013 | 69.72 | 70.04 | 69.31 | 69.96 | 5,286,116 | -0.34(-0.48%) |
Apr 19, 2013 | 69.57 | 70.59 | 68.83 | 70.30 | 6,869,899 | +3.14(+4.68%) |
Apr 18, 2013 | 66.68 | 67.90 | 66.68 | 67.16 | 3,951,772 | +0.46(+0.70%) |
Apr 17, 2013 | 67.10 | 67.37 | 66.47 | 66.69 | 2,793,101 | -0.61(-0.91%) |
Apr 16, 2013 | 66.79 | 67.60 | 66.55 | 67.30 | 2,624,765 | +0.91(+1.37%) |
Apr 15, 2013 | 66.85 | 67.47 | 66.38 | 66.39 | 2,684,885 | -0.68(-1.01%) |
Apr 12, 2013 | 66.83 | 67.37 | 66.68 | 67.07 | 2,089,051 | +0.07(+0.11%) |
Apr 11, 2013 | 66.49 | 67.06 | 66.30 | 67.00 | 3,365,819 | +0.54(+0.82%) |
Apr 10, 2013 | 66.00 | 66.55 | 65.88 | 66.45 | 2,605,631 | +0.66(+1.00%) |
Apr 09, 2013 | 65.86 | 65.96 | 65.43 | 65.80 | 2,341,829 | -0.09(-0.14%) |
Apr 08, 2013 | 65.69 | 65.89 | 65.08 | 65.89 | 2,149,338 | +0.09(+0.14%) |
Apr 05, 2013 | 64.67 | 66.06 | 64.50 | 65.80 | 4,315,518 | +0.56(+0.85%) |
Apr 04, 2013 | 65.03 | 65.33 | 64.83 | 65.24 | 2,743,980 | +0.38(+0.59%) |
Apr 03, 2013 | 66.17 | 66.25 | 64.63 | 64.86 | 4,175,162 | -1.26(-1.90%) |
Apr 02, 2013 | 65.12 | 66.18 | 64.80 | 66.12 | 3,909,974 | +1.23(+1.90%) |
Apr 01, 2013 | 64.64 | 65.00 | 64.47 | 64.88 | 2,352,379 | -0.03(-0.05%) |
Mar 28, 2013 | 64.05 | 64.92 | 63.92 | 64.92 | 3,564,358 | +0.71(+1.10%) |
Mar 27, 2013 | 64.10 | 64.37 | 63.85 | 64.21 | 2,942,635 | -0.27(-0.42%) |
Mar 26, 2013 | 62.94 | 64.52 | 62.94 | 64.48 | 5,127,805 | +1.84(+2.94%) |
Mar 25, 2013 | 63.54 | 63.57 | 62.57 | 62.64 | 4,306,106 | -0.74(-1.17%) |
Mar 22, 2013 | 62.94 | 63.54 | 62.92 | 63.38 | 2,577,469 | +0.48(+0.77%) |
Mar 21, 2013 | 63.15 | 63.17 | 62.48 | 62.90 | 4,091,574 | -0.40(-0.64%) |
Mar 20, 2013 | 62.31 | 63.44 | 62.30 | 63.30 | 4,148,175 | +1.09(+1.75%) |
Mar 19, 2013 | 61.55 | 62.28 | 61.54 | 62.21 | 2,811,524 | +0.66(+1.08%) |
Mar 18, 2013 | 61.09 | 61.76 | 60.89 | 61.55 | 3,277,705 | -0.24(-0.39%) |
Mar 15, 2013 | 61.96 | 62.27 | 61.39 | 61.79 | 5,001,577 | -0.34(-0.55%) |
Mar 14, 2013 | 62.04 | 62.33 | 62.01 | 62.13 | 2,829,527 | +0.25(+0.41%) |
Mar 13, 2013 | 62.28 | 62.44 | 61.82 | 61.88 | 3,189,415 | -0.45(-0.72%) |
Mar 12, 2013 | 62.07 | 62.55 | 62.03 | 62.33 | 2,897,729 | +0.13(+0.21%) |
Mar 11, 2013 | 62.43 | 62.73 | 62.14 | 62.20 | 3,353,829 | -0.21(-0.33%) |
Mar 08, 2013 | 62.49 | 62.53 | 62.03 | 62.41 | 3,495,408 | +0.15(+0.23%) |
Mar 07, 2013 | 62.81 | 63.09 | 62.26 | 62.26 | 3,065,138 | -0.44(-0.71%) |
Mar 06, 2013 | 63.11 | 63.24 | 62.54 | 62.70 | 2,507,155 | -0.28(-0.44%) |
Mar 05, 2013 | 62.65 | 63.40 | 62.65 | 62.98 | 2,921,742 | +0.55(+0.87%) |
Mar 04, 2013 | 61.95 | 62.44 | 61.86 | 62.44 | 2,385,095 | +0.49(+0.78%) |
Mar 01, 2013 | 61.90 | 62.12 | 61.59 | 61.95 | 3,537,200 | +0.01(+0.02%) |
Feb 28, 2013 | 62.90 | 63.01 | 61.94 | 61.94 | 4,284,407 | -0.60(-0.96%) |
Feb 27, 2013 | 61.75 | 62.72 | 61.58 | 62.53 | 2,799,058 | +0.64(+1.03%) |
Feb 26, 2013 | 61.99 | 62.43 | 61.63 | 61.90 | 5,901,554 | -0.01(-0.02%) |
Feb 25, 2013 | 62.15 | 63.00 | 61.91 | 61.91 | 7,192,306 | -0.17(-0.28%) |
Feb 22, 2013 | 60.36 | 62.09 | 60.36 | 62.08 | 7,174,962 | +1.73(+2.87%) |
Feb 21, 2013 | 60.12 | 60.62 | 59.87 | 60.35 | 2,708,643 | +0.08(+0.13%) |
Feb 20, 2013 | 60.58 | 60.88 | 60.26 | 60.27 | 3,751,833 | -0.31(-0.51%) |
Feb 19, 2013 | 60.00 | 60.58 | 59.99 | 60.58 | 3,640,403 | +0.66(+1.11%) |
Feb 15, 2013 | 59.41 | 59.96 | 59.30 | 59.91 | 3,352,110 | +0.66(+1.12%) |
Feb 14, 2013 | 59.04 | 59.48 | 58.99 | 59.25 | 2,761,005 | +0.20(+0.33%) |
Feb 13, 2013 | 59.03 | 59.18 | 58.72 | 59.05 | 2,876,754 | -0.01(-0.01%) |
Feb 12, 2013 | 59.48 | 59.51 | 58.96 | 59.06 | 2,985,469 | -0.33(-0.55%) |
Feb 11, 2013 | 59.28 | 59.73 | 59.26 | 59.39 | 2,797,682 | -0.33(-0.55%) |
Feb 08, 2013 | 59.77 | 60.16 | 59.54 | 59.72 | 2,515,046 | -0.05(-0.09%) |
Feb 07, 2013 | 59.64 | 59.89 | 59.41 | 59.77 | 2,815,919 | +0.05(+0.09%) |
Feb 06, 2013 | 59.03 | 59.74 | 58.70 | 59.72 | 2,967,877 | +1.05(+1.79%) |
Feb 04, 2013 | 58.74 | 59.06 | 58.61 | 58.67 | 2,409,882 | -0.47(-0.79%) |