Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.96 | 61.46 | 60.68 | 61.44 | 1,625,876 | +0.27(+0.44%) |
Apr 29, 2013 | 61.22 | 61.40 | 60.85 | 61.17 | 1,189,737 | +0.07(+0.11%) |
Apr 26, 2013 | 62.34 | 62.39 | 60.80 | 61.10 | 2,435,356 | -1.26(-2.02%) |
Apr 25, 2013 | 63.00 | 63.34 | 61.60 | 62.36 | 4,815,995 | -1.77(-2.75%) |
Apr 24, 2013 | 63.42 | 64.59 | 63.40 | 64.13 | 2,430,910 | +0.89(+1.40%) |
Apr 23, 2013 | 63.26 | 63.71 | 62.58 | 63.24 | 2,145,576 | +0.32(+0.51%) |
Apr 22, 2013 | 62.83 | 63.11 | 62.29 | 62.92 | 1,440,407 | +0.17(+0.27%) |
Apr 19, 2013 | 62.52 | 62.86 | 62.33 | 62.75 | 2,144,631 | +0.40(+0.65%) |
Apr 18, 2013 | 62.76 | 63.22 | 62.12 | 62.34 | 1,493,904 | -0.42(-0.67%) |
Apr 17, 2013 | 62.83 | 62.93 | 62.10 | 62.76 | 1,184,380 | -0.55(-0.87%) |
Apr 16, 2013 | 63.40 | 63.46 | 62.68 | 63.31 | 1,671,538 | +0.68(+1.09%) |
Apr 15, 2013 | 64.64 | 64.70 | 62.63 | 62.63 | 1,732,336 | -2.45(-3.76%) |
Apr 12, 2013 | 65.24 | 65.59 | 64.70 | 65.08 | 857,610 | -0.42(-0.64%) |
Apr 11, 2013 | 65.02 | 65.82 | 64.85 | 65.50 | 1,372,225 | +0.47(+0.72%) |
Apr 10, 2013 | 64.06 | 65.10 | 64.03 | 65.03 | 1,898,477 | +1.13(+1.77%) |
Apr 09, 2013 | 64.13 | 64.59 | 63.54 | 63.90 | 2,238,240 | -0.08(-0.13%) |
Apr 08, 2013 | 63.74 | 64.01 | 63.03 | 63.98 | 2,216,087 | +0.28(+0.44%) |
Apr 05, 2013 | 63.55 | 63.88 | 62.61 | 63.70 | 2,261,682 | -0.68(-1.06%) |
Apr 04, 2013 | 64.96 | 65.30 | 64.12 | 64.38 | 2,257,261 | -0.58(-0.90%) |
Apr 03, 2013 | 65.24 | 65.58 | 64.60 | 64.96 | 1,864,194 | -0.39(-0.60%) |
Apr 02, 2013 | 65.97 | 66.38 | 65.15 | 65.36 | 1,293,132 | -0.21(-0.31%) |
Apr 01, 2013 | 66.33 | 66.66 | 65.49 | 65.56 | 1,813,560 | -0.94(-1.41%) |
Mar 28, 2013 | 65.51 | 66.56 | 65.13 | 66.50 | 6,258,495 | +1.01(+1.54%) |
Mar 27, 2013 | 66.28 | 66.28 | 65.46 | 65.49 | 2,243,248 | -1.19(-1.79%) |
Mar 26, 2013 | 67.21 | 67.44 | 66.66 | 66.68 | 1,006,871 | -0.24(-0.36%) |
Mar 25, 2013 | 67.24 | 67.70 | 66.43 | 66.92 | 1,676,510 | -0.07(-0.11%) |
Mar 22, 2013 | 66.82 | 67.14 | 66.40 | 66.99 | 909,129 | +0.32(+0.48%) |
Mar 21, 2013 | 66.61 | 67.19 | 66.47 | 66.67 | 1,090,791 | -0.35(-0.53%) |
Mar 20, 2013 | 67.15 | 67.33 | 66.70 | 67.02 | 1,569,653 | +0.26(+0.39%) |
Mar 19, 2013 | 66.44 | 66.87 | 66.15 | 66.76 | 1,789,299 | +0.61(+0.92%) |
Mar 18, 2013 | 65.89 | 66.71 | 65.42 | 66.15 | 3,658,488 | -0.51(-0.76%) |
Mar 15, 2013 | 66.21 | 66.69 | 65.74 | 66.66 | 2,159,128 | +0.07(+0.10%) |
Mar 14, 2013 | 66.01 | 66.70 | 66.00 | 66.60 | 1,534,584 | +0.76(+1.15%) |
Mar 13, 2013 | 65.60 | 66.22 | 65.27 | 65.84 | 1,757,945 | +0.32(+0.49%) |
Mar 12, 2013 | 65.50 | 65.62 | 65.15 | 65.52 | 1,256,863 | +0.07(+0.10%) |
Mar 11, 2013 | 64.74 | 65.66 | 64.59 | 65.46 | 1,272,364 | +0.61(+0.94%) |
Mar 08, 2013 | 64.64 | 65.31 | 64.13 | 64.85 | 1,586,435 | +0.69(+1.08%) |
Mar 07, 2013 | 64.22 | 64.74 | 64.03 | 64.16 | 980,062 | -0.33(-0.51%) |
Mar 06, 2013 | 64.47 | 65.15 | 64.18 | 64.49 | 3,267,844 | +0.15(+0.23%) |
Mar 05, 2013 | 63.94 | 64.68 | 63.73 | 64.34 | 1,366,570 | +0.78(+1.23%) |
Mar 04, 2013 | 63.66 | 63.66 | 62.52 | 63.56 | 1,426,460 | -0.16(-0.26%) |
Mar 01, 2013 | 64.22 | 64.25 | 63.40 | 63.72 | 1,885,321 | -0.91(-1.41%) |
Feb 28, 2013 | 64.42 | 64.91 | 63.90 | 64.63 | 1,808,836 | +0.64(+1.00%) |
Feb 27, 2013 | 62.57 | 64.34 | 62.57 | 63.99 | 1,740,470 | +1.36(+2.18%) |
Feb 26, 2013 | 62.26 | 62.82 | 61.66 | 62.63 | 2,455,210 | -0.97(-1.52%) |
Feb 22, 2013 | 62.80 | 63.79 | 62.70 | 63.60 | 1,321,632 | +1.12(+1.79%) |
Feb 21, 2013 | 63.17 | 63.61 | 62.20 | 62.48 | 1,969,105 | -1.27(-2.00%) |
Feb 20, 2013 | 64.92 | 64.98 | 63.69 | 63.76 | 1,798,882 | -1.26(-1.95%) |
Feb 19, 2013 | 64.59 | 65.29 | 64.59 | 65.02 | 2,181,061 | +0.58(+0.91%) |
Feb 15, 2013 | 63.99 | 64.93 | 63.77 | 64.44 | 1,626,756 | +0.53(+0.84%) |
Feb 14, 2013 | 63.38 | 64.25 | 63.19 | 63.90 | 1,778,101 | +0.27(+0.43%) |
Feb 13, 2013 | 63.70 | 63.76 | 63.28 | 63.63 | 1,319,427 | -0.01(-0.01%) |
Feb 12, 2013 | 62.52 | 63.95 | 62.38 | 63.64 | 2,222,902 | +1.28(+2.05%) |
Feb 11, 2013 | 62.52 | 62.61 | 62.25 | 62.36 | 1,192,056 | -0.25(-0.41%) |
Feb 08, 2013 | 62.71 | 63.03 | 62.52 | 62.61 | 1,049,241 | -0.05(-0.08%) |
Feb 07, 2013 | 63.65 | 63.65 | 62.57 | 62.66 | 1,373,540 | -0.83(-1.31%) |
Feb 06, 2013 | 63.34 | 63.78 | 63.30 | 63.49 | 2,028,467 | +0.88(+1.40%) |
Feb 04, 2013 | 62.88 | 63.13 | 62.49 | 62.61 | 1,416,638 | -0.93(-1.46%) |