Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.50 | 63.69 | 63.47 | 63.66 | 2,755,857 | +0.20(+0.31%) |
Apr 29, 2013 | 63.38 | 63.47 | 63.31 | 63.46 | 1,409,662 | +0.15(+0.24%) |
Apr 26, 2013 | 63.34 | 63.34 | 63.27 | 63.31 | 2,026,735 | +0.03(+0.05%) |
Apr 25, 2013 | 63.17 | 63.38 | 63.17 | 63.27 | 2,879,834 | +0.08(+0.12%) |
Apr 24, 2013 | 63.09 | 63.23 | 63.05 | 63.20 | 2,729,605 | +0.12(+0.19%) |
Apr 23, 2013 | 62.89 | 63.08 | 62.89 | 63.08 | 2,111,905 | +0.20(+0.32%) |
Apr 22, 2013 | 62.77 | 62.94 | 62.71 | 62.88 | 2,548,258 | +0.20(+0.32%) |
Apr 19, 2013 | 62.67 | 62.70 | 62.59 | 62.68 | 1,854,197 | +0.08(+0.12%) |
Apr 18, 2013 | 62.70 | 62.73 | 62.59 | 62.60 | 2,855,318 | -0.12(-0.19%) |
Apr 17, 2013 | 62.76 | 62.76 | 62.58 | 62.73 | 1,973,549 | -0.14(-0.22%) |
Apr 16, 2013 | 62.63 | 62.88 | 62.60 | 62.86 | 2,868,201 | +0.35(+0.56%) |
Apr 15, 2013 | 62.73 | 62.76 | 62.51 | 62.51 | 2,972,898 | -0.34(-0.53%) |
Apr 12, 2013 | 62.77 | 62.85 | 62.68 | 62.85 | 1,699,619 | +0.08(+0.12%) |
Apr 11, 2013 | 62.80 | 62.83 | 62.73 | 62.77 | 1,817,843 | -0.03(-0.05%) |
Apr 10, 2013 | 62.51 | 62.80 | 62.51 | 62.80 | 3,481,826 | +0.30(+0.49%) |
Apr 09, 2013 | 62.47 | 62.54 | 62.38 | 62.50 | 3,382,333 | +0.09(+0.15%) |
Apr 08, 2013 | 62.28 | 62.41 | 62.25 | 62.41 | 9,331,531 | +0.05(+0.07%) |
Apr 05, 2013 | 62.16 | 62.36 | 62.13 | 62.36 | 4,694,990 | +0.09(+0.15%) |
Apr 04, 2013 | 62.44 | 62.53 | 62.25 | 62.27 | 14,381,030 | -0.12(-0.20%) |
Apr 03, 2013 | 62.39 | 62.44 | 62.30 | 62.39 | 2,569,129 | +0.00(+0.00%) |
Apr 02, 2013 | 62.45 | 62.53 | 62.34 | 62.39 | 3,482,389 | -0.05(-0.07%) |
Apr 01, 2013 | 62.30 | 62.48 | 62.24 | 62.44 | 3,496,079 | +0.07(+0.12%) |
Mar 28, 2013 | 62.18 | 62.36 | 62.18 | 62.36 | 2,562,707 | +0.09(+0.15%) |
Mar 27, 2013 | 62.18 | 62.29 | 62.18 | 62.27 | 1,743,311 | -0.03(-0.05%) |
Mar 26, 2013 | 62.30 | 62.32 | 62.21 | 62.30 | 1,393,924 | +0.09(+0.15%) |
Mar 25, 2013 | 62.27 | 62.35 | 62.17 | 62.21 | 3,589,382 | -0.05(-0.07%) |
Mar 22, 2013 | 62.30 | 62.36 | 62.20 | 62.26 | 2,413,699 | -0.03(-0.05%) |
Mar 21, 2013 | 62.32 | 62.38 | 62.21 | 62.29 | 2,226,745 | -0.09(-0.15%) |
Mar 20, 2013 | 62.27 | 62.42 | 62.27 | 62.38 | 1,583,644 | +0.15(+0.24%) |
Mar 19, 2013 | 62.35 | 62.39 | 62.19 | 62.23 | 3,599,734 | -0.09(-0.15%) |
Mar 18, 2013 | 62.16 | 62.36 | 62.09 | 62.32 | 2,426,495 | +0.00(+0.00%) |
Mar 15, 2013 | 62.26 | 62.35 | 62.20 | 62.32 | 1,560,740 | +0.04(+0.07%) |
Mar 14, 2013 | 62.20 | 62.35 | 62.17 | 62.27 | 2,987,388 | +0.05(+0.07%) |
Mar 13, 2013 | 62.12 | 62.23 | 62.03 | 62.23 | 2,328,816 | +0.17(+0.28%) |
Mar 12, 2013 | 62.11 | 62.15 | 62.00 | 62.05 | 3,466,557 | -0.01(-0.01%) |
Mar 11, 2013 | 62.08 | 62.12 | 62.01 | 62.06 | 2,546,305 | +0.02(+0.04%) |
Mar 08, 2013 | 62.09 | 62.14 | 61.94 | 62.04 | 6,915,745 | +0.01(+0.01%) |
Mar 07, 2013 | 61.97 | 62.17 | 61.97 | 62.03 | 1,713,020 | +0.05(+0.09%) |
Mar 06, 2013 | 62.06 | 62.06 | 61.92 | 61.98 | 2,198,428 | +0.02(+0.04%) |
Mar 05, 2013 | 61.91 | 62.03 | 61.91 | 61.95 | 1,901,946 | +0.09(+0.15%) |
Mar 04, 2013 | 61.83 | 61.92 | 61.82 | 61.86 | 2,982,377 | -0.08(-0.12%) |
Mar 01, 2013 | 61.71 | 61.97 | 61.70 | 61.94 | 3,654,062 | +0.23(+0.37%) |
Feb 28, 2013 | 61.79 | 61.81 | 61.69 | 61.71 | 2,747,153 | -0.10(-0.16%) |
Feb 27, 2013 | 61.78 | 61.91 | 61.75 | 61.81 | 3,766,687 | +0.06(+0.10%) |
Feb 26, 2013 | 61.61 | 61.86 | 61.54 | 61.75 | 5,513,864 | +0.14(+0.22%) |
Feb 22, 2013 | 61.54 | 61.64 | 61.48 | 61.61 | 3,416,225 | +0.08(+0.12%) |
Feb 21, 2013 | 61.42 | 61.54 | 61.40 | 61.54 | 3,189,760 | +0.06(+0.10%) |
Feb 20, 2013 | 61.55 | 61.63 | 61.45 | 61.48 | 2,995,913 | -0.08(-0.12%) |
Feb 19, 2013 | 61.46 | 61.58 | 61.45 | 61.55 | 3,335,296 | +0.20(+0.32%) |
Feb 15, 2013 | 61.49 | 61.58 | 61.30 | 61.36 | 3,763,558 | -0.14(-0.22%) |
Feb 14, 2013 | 61.30 | 61.52 | 61.29 | 61.49 | 3,363,187 | +0.14(+0.22%) |
Feb 13, 2013 | 61.33 | 61.39 | 61.25 | 61.36 | 3,173,251 | +0.08(+0.12%) |
Feb 12, 2013 | 61.09 | 61.36 | 61.06 | 61.28 | 4,223,330 | +0.20(+0.32%) |
Feb 11, 2013 | 61.01 | 61.10 | 61.00 | 61.09 | 4,261,340 | +0.05(+0.07%) |
Feb 08, 2013 | 61.03 | 61.16 | 61.03 | 61.04 | 4,326,735 | +0.03(+0.05%) |
Feb 07, 2013 | 61.21 | 61.21 | 60.96 | 61.01 | 4,671,531 | -0.20(-0.32%) |
Feb 06, 2013 | 61.30 | 61.31 | 61.10 | 61.21 | 4,481,886 | +0.02(+0.02%) |
Feb 04, 2013 | 61.28 | 61.43 | 61.13 | 61.19 | 5,583,123 | -0.26(-0.42%) |