Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.18 | 70.65 | 69.66 | 70.56 | 2,368,401 | +0.18(+0.26%) |
Apr 29, 2013 | 69.49 | 70.43 | 69.43 | 70.38 | 1,132,314 | +0.89(+1.28%) |
Apr 26, 2013 | 69.54 | 69.67 | 69.41 | 69.49 | 1,299,748 | -0.18(-0.26%) |
Apr 25, 2013 | 69.90 | 70.08 | 69.49 | 69.67 | 1,648,827 | -0.21(-0.30%) |
Apr 24, 2013 | 70.09 | 70.39 | 69.63 | 69.89 | 1,948,941 | -0.03(-0.04%) |
Apr 23, 2013 | 70.51 | 70.56 | 69.36 | 69.91 | 2,223,487 | -0.28(-0.40%) |
Apr 22, 2013 | 70.87 | 70.92 | 70.10 | 70.19 | 1,799,573 | -0.61(-0.86%) |
Apr 19, 2013 | 70.61 | 70.98 | 70.26 | 70.80 | 1,840,752 | +0.46(+0.66%) |
Apr 18, 2013 | 70.49 | 70.67 | 69.88 | 70.34 | 1,640,502 | -0.14(-0.19%) |
Apr 17, 2013 | 70.34 | 70.63 | 69.69 | 70.47 | 1,705,914 | -0.15(-0.22%) |
Apr 16, 2013 | 70.92 | 70.99 | 69.90 | 70.63 | 1,953,613 | +0.88(+1.27%) |
Apr 15, 2013 | 70.65 | 70.93 | 69.69 | 69.74 | 3,003,565 | -1.42(-1.99%) |
Apr 12, 2013 | 71.18 | 71.51 | 70.92 | 71.16 | 1,550,455 | -0.10(-0.14%) |
Apr 11, 2013 | 70.79 | 71.47 | 70.79 | 71.26 | 2,393,729 | +0.41(+0.58%) |
Apr 10, 2013 | 70.13 | 71.01 | 69.90 | 70.85 | 2,297,586 | +1.00(+1.43%) |
Apr 09, 2013 | 69.38 | 70.18 | 68.38 | 69.85 | 2,641,809 | +0.38(+0.55%) |
Apr 08, 2013 | 68.47 | 69.50 | 67.88 | 69.47 | 1,350,413 | +0.95(+1.39%) |
Apr 05, 2013 | 67.46 | 68.67 | 67.13 | 68.51 | 1,861,201 | +0.48(+0.70%) |
Apr 04, 2013 | 66.75 | 68.11 | 66.70 | 68.03 | 2,805,858 | +1.44(+2.17%) |
Apr 03, 2013 | 66.08 | 66.69 | 65.62 | 66.59 | 1,802,252 | +0.73(+1.11%) |
Apr 02, 2013 | 65.12 | 66.00 | 65.08 | 65.86 | 1,833,536 | +1.06(+1.63%) |
Apr 01, 2013 | 65.04 | 65.54 | 64.48 | 64.80 | 1,213,549 | -0.36(-0.55%) |
Mar 28, 2013 | 64.68 | 65.43 | 64.44 | 65.17 | 2,624,483 | +0.47(+0.73%) |
Mar 27, 2013 | 64.60 | 64.99 | 64.39 | 64.69 | 1,343,104 | -0.21(-0.33%) |
Mar 26, 2013 | 64.92 | 65.19 | 64.71 | 64.91 | 1,395,559 | +0.27(+0.42%) |
Mar 25, 2013 | 64.93 | 65.19 | 64.46 | 64.64 | 2,225,182 | -0.06(-0.09%) |
Mar 22, 2013 | 64.68 | 65.04 | 64.57 | 64.69 | 1,725,998 | +0.17(+0.27%) |
Mar 21, 2013 | 64.97 | 65.30 | 64.49 | 64.52 | 2,148,080 | -0.73(-1.12%) |
Mar 20, 2013 | 66.07 | 66.16 | 65.14 | 65.25 | 2,416,519 | -0.62(-0.93%) |
Mar 19, 2013 | 67.01 | 67.19 | 65.67 | 65.87 | 2,043,824 | -1.22(-1.81%) |
Mar 18, 2013 | 66.98 | 67.40 | 66.63 | 67.08 | 2,098,667 | -0.35(-0.51%) |
Mar 15, 2013 | 67.43 | 67.53 | 66.89 | 67.43 | 1,967,765 | -0.27(-0.40%) |
Mar 14, 2013 | 67.30 | 67.85 | 67.21 | 67.70 | 1,348,526 | +0.48(+0.71%) |
Mar 13, 2013 | 67.15 | 67.32 | 66.92 | 67.22 | 1,213,843 | +0.09(+0.13%) |
Mar 12, 2013 | 66.64 | 67.17 | 66.28 | 67.13 | 1,637,765 | +0.47(+0.71%) |
Mar 11, 2013 | 65.87 | 66.67 | 65.78 | 66.65 | 1,446,420 | +0.74(+1.12%) |
Mar 08, 2013 | 66.90 | 66.90 | 65.76 | 65.92 | 1,484,686 | -0.60(-0.91%) |
Mar 07, 2013 | 67.19 | 67.48 | 66.48 | 66.52 | 1,387,247 | -0.64(-0.95%) |
Mar 06, 2013 | 67.69 | 67.69 | 66.94 | 67.16 | 595,738 | -0.27(-0.40%) |
Mar 05, 2013 | 67.22 | 67.62 | 66.95 | 67.43 | 796,544 | +0.50(+0.75%) |
Mar 04, 2013 | 66.30 | 67.11 | 66.02 | 66.93 | 1,118,448 | +0.61(+0.92%) |
Mar 01, 2013 | 66.35 | 66.82 | 65.46 | 66.32 | 2,903,399 | -0.23(-0.35%) |
Feb 28, 2013 | 66.17 | 67.06 | 65.99 | 66.55 | 3,277,682 | -0.01(-0.02%) |
Feb 27, 2013 | 66.67 | 67.03 | 66.50 | 66.57 | 1,472,653 | -0.19(-0.29%) |
Feb 26, 2013 | 66.97 | 67.39 | 66.33 | 66.76 | 1,455,593 | +0.12(+0.18%) |
Feb 25, 2013 | 68.35 | 68.50 | 66.63 | 66.64 | 1,000,783 | -1.45(-2.13%) |
Feb 22, 2013 | 67.84 | 68.28 | 67.65 | 68.08 | 850,172 | +0.52(+0.77%) |
Feb 21, 2013 | 67.97 | 68.28 | 67.31 | 67.56 | 1,450,629 | -0.68(-1.00%) |
Feb 20, 2013 | 68.72 | 69.04 | 68.23 | 68.24 | 1,061,226 | -0.53(-0.77%) |
Feb 19, 2013 | 68.67 | 69.09 | 68.22 | 68.78 | 1,521,629 | +0.09(+0.13%) |
Feb 15, 2013 | 68.70 | 68.73 | 68.25 | 68.69 | 2,041,428 | -0.09(-0.13%) |
Feb 14, 2013 | 68.40 | 68.78 | 68.08 | 68.78 | 1,514,201 | +0.11(+0.16%) |
Feb 13, 2013 | 68.63 | 68.78 | 68.37 | 68.67 | 1,421,272 | +0.10(+0.14%) |
Feb 12, 2013 | 67.62 | 68.59 | 67.57 | 68.57 | 1,256,590 | +1.11(+1.65%) |
Feb 11, 2013 | 67.24 | 67.47 | 67.02 | 67.46 | 1,832,848 | +0.10(+0.14%) |
Feb 08, 2013 | 66.81 | 67.43 | 66.74 | 67.36 | 1,645,346 | +0.61(+0.92%) |
Feb 07, 2013 | 66.98 | 67.20 | 66.64 | 66.74 | 1,373,723 | -0.03(-0.05%) |
Feb 06, 2013 | 66.35 | 66.85 | 66.35 | 66.78 | 1,019,103 | -0.17(-0.26%) |
Feb 04, 2013 | 66.92 | 67.81 | 66.72 | 66.95 | 1,365,763 | -0.38(-0.57%) |