Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.74 | 67.99 | 67.49 | 67.58 | 283,286 | -0.20(-0.29%) |
Apr 29, 2013 | 68.53 | 68.67 | 67.35 | 67.77 | 401,787 | -0.54(-0.79%) |
Apr 26, 2013 | 68.13 | 68.68 | 67.97 | 68.31 | 337,884 | +0.20(+0.30%) |
Apr 25, 2013 | 66.78 | 68.55 | 66.67 | 68.11 | 357,602 | +1.70(+2.56%) |
Apr 24, 2013 | 65.55 | 66.75 | 65.29 | 66.41 | 342,349 | +0.51(+0.77%) |
Apr 23, 2013 | 65.26 | 65.98 | 65.00 | 65.90 | 233,876 | +1.03(+1.59%) |
Apr 22, 2013 | 64.98 | 65.15 | 64.17 | 64.87 | 369,822 | +0.02(+0.04%) |
Apr 19, 2013 | 63.89 | 65.03 | 63.80 | 64.84 | 314,935 | +0.95(+1.49%) |
Apr 18, 2013 | 65.16 | 65.16 | 63.84 | 63.89 | 331,316 | -1.08(-1.67%) |
Apr 17, 2013 | 64.53 | 65.13 | 64.27 | 64.98 | 418,998 | -0.04(-0.06%) |
Apr 16, 2013 | 64.98 | 65.38 | 64.54 | 65.02 | 449,095 | +0.52(+0.80%) |
Apr 15, 2013 | 67.30 | 67.49 | 64.44 | 64.50 | 433,513 | -3.30(-4.87%) |
Apr 12, 2013 | 66.53 | 67.93 | 66.53 | 67.81 | 350,208 | +1.01(+1.51%) |
Apr 11, 2013 | 66.80 | 67.92 | 66.60 | 66.80 | 313,011 | +0.13(+0.20%) |
Apr 10, 2013 | 65.67 | 66.85 | 65.67 | 66.67 | 402,729 | +1.05(+1.60%) |
Apr 09, 2013 | 66.40 | 66.40 | 65.37 | 65.62 | 309,286 | -0.74(-1.11%) |
Apr 08, 2013 | 65.84 | 66.37 | 65.72 | 66.35 | 423,020 | +0.40(+0.61%) |
Apr 05, 2013 | 64.44 | 66.00 | 64.44 | 65.95 | 302,851 | +0.28(+0.42%) |
Apr 04, 2013 | 64.66 | 65.67 | 64.44 | 65.67 | 349,527 | +1.02(+1.57%) |
Apr 03, 2013 | 65.25 | 65.55 | 64.29 | 64.66 | 523,462 | -0.52(-0.81%) |
Apr 02, 2013 | 65.48 | 65.52 | 64.93 | 65.18 | 419,417 | +0.02(+0.03%) |
Apr 01, 2013 | 64.51 | 65.64 | 64.12 | 65.16 | 610,548 | +0.75(+1.17%) |
Mar 28, 2013 | 64.72 | 64.72 | 64.18 | 64.41 | 765,065 | -0.32(-0.49%) |
Mar 27, 2013 | 64.58 | 64.94 | 64.28 | 64.73 | 366,989 | -0.35(-0.54%) |
Mar 26, 2013 | 65.00 | 65.35 | 64.54 | 65.08 | 230,181 | +0.25(+0.39%) |
Mar 25, 2013 | 64.80 | 65.75 | 64.50 | 64.83 | 301,291 | +0.25(+0.39%) |
Mar 22, 2013 | 64.73 | 64.93 | 64.37 | 64.57 | 402,219 | +0.23(+0.36%) |
Mar 21, 2013 | 65.24 | 65.69 | 64.10 | 64.35 | 473,042 | -0.89(-1.37%) |
Mar 20, 2013 | 64.74 | 65.66 | 64.69 | 65.24 | 533,716 | +0.84(+1.30%) |
Mar 19, 2013 | 65.53 | 65.57 | 63.78 | 64.40 | 808,650 | -1.02(-1.57%) |
Mar 18, 2013 | 65.16 | 65.74 | 65.05 | 65.43 | 573,690 | -0.32(-0.49%) |
Mar 15, 2013 | 65.75 | 65.93 | 65.27 | 65.75 | 956,892 | +0.16(+0.24%) |
Mar 14, 2013 | 66.03 | 66.07 | 65.52 | 65.59 | 714,527 | -0.14(-0.21%) |
Mar 13, 2013 | 65.76 | 66.57 | 65.62 | 65.73 | 539,910 | -0.14(-0.21%) |
Mar 12, 2013 | 65.93 | 66.32 | 65.54 | 65.87 | 484,879 | -0.14(-0.21%) |
Mar 11, 2013 | 65.85 | 66.12 | 65.56 | 66.01 | 497,334 | -0.06(-0.09%) |
Mar 08, 2013 | 66.13 | 66.56 | 65.52 | 66.07 | 436,611 | +0.33(+0.50%) |
Mar 07, 2013 | 65.80 | 66.01 | 65.32 | 65.74 | 474,873 | -0.07(-0.10%) |
Mar 06, 2013 | 65.39 | 66.08 | 65.01 | 65.80 | 600,112 | +0.24(+0.36%) |
Mar 05, 2013 | 66.25 | 66.25 | 65.27 | 65.57 | 652,630 | -0.29(-0.44%) |
Mar 04, 2013 | 65.53 | 66.22 | 65.23 | 65.85 | 758,354 | +0.07(+0.11%) |
Mar 01, 2013 | 65.07 | 65.78 | 64.64 | 65.78 | 709,706 | +0.48(+0.74%) |
Feb 28, 2013 | 64.46 | 65.79 | 64.45 | 65.30 | 729,454 | +0.55(+0.85%) |
Feb 27, 2013 | 63.63 | 65.21 | 63.53 | 64.75 | 916,365 | +1.05(+1.65%) |
Feb 26, 2013 | 63.41 | 63.79 | 62.12 | 63.70 | 953,835 | +0.66(+1.05%) |
Feb 25, 2013 | 66.38 | 66.38 | 61.73 | 63.03 | 3,252,623 | -6.56(-9.42%) |
Feb 22, 2013 | 70.21 | 70.30 | 68.75 | 69.59 | 358,156 | -0.46(-0.66%) |
Feb 21, 2013 | 70.84 | 71.49 | 69.27 | 70.05 | 581,177 | -0.79(-1.12%) |
Feb 20, 2013 | 72.01 | 72.29 | 70.84 | 70.84 | 492,778 | -1.17(-1.63%) |
Feb 19, 2013 | 71.90 | 72.15 | 71.07 | 72.02 | 355,768 | +0.34(+0.47%) |
Feb 15, 2013 | 72.18 | 73.27 | 70.35 | 71.68 | 841,152 | -0.62(-0.86%) |
Feb 14, 2013 | 71.46 | 72.43 | 71.22 | 72.30 | 385,082 | +0.77(+1.08%) |
Feb 13, 2013 | 71.61 | 72.29 | 71.11 | 71.53 | 293,833 | -0.06(-0.08%) |
Feb 12, 2013 | 71.40 | 71.97 | 70.89 | 71.59 | 280,542 | +0.36(+0.51%) |
Feb 11, 2013 | 71.67 | 71.92 | 71.16 | 71.23 | 247,157 | -0.62(-0.87%) |
Feb 08, 2013 | 71.59 | 72.06 | 71.26 | 71.85 | 290,844 | +0.20(+0.29%) |
Feb 07, 2013 | 71.48 | 71.69 | 70.25 | 71.65 | 538,640 | +0.34(+0.47%) |
Feb 06, 2013 | 70.60 | 71.70 | 70.38 | 71.31 | 566,989 | +2.37(+3.44%) |
Feb 04, 2013 | 69.63 | 70.19 | 68.79 | 68.94 | 525,120 | -1.05(-1.50%) |