Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 65.16 | 65.50 | 64.95 | 65.50 | 10,220 | +0.39(+0.59%) |
Apr 29, 2013 | 64.77 | 65.24 | 64.77 | 65.11 | 10,259 | +0.41(+0.64%) |
Apr 26, 2013 | 64.81 | 64.94 | 64.42 | 64.70 | 6,288 | -0.24(-0.37%) |
Apr 25, 2013 | 65.01 | 65.39 | 64.94 | 64.94 | 6,882 | +0.45(+0.69%) |
Apr 24, 2013 | 64.26 | 64.67 | 64.12 | 64.50 | 6,513 | +0.38(+0.59%) |
Apr 23, 2013 | 63.76 | 64.19 | 63.57 | 64.12 | 17,356 | +0.92(+1.45%) |
Apr 22, 2013 | 63.12 | 63.35 | 62.35 | 63.21 | 23,539 | +0.13(+0.20%) |
Apr 19, 2013 | 62.57 | 63.18 | 62.38 | 63.08 | 7,825 | +0.85(+1.37%) |
Apr 18, 2013 | 62.80 | 62.85 | 62.23 | 62.23 | 6,478 | -0.60(-0.96%) |
Apr 17, 2013 | 63.37 | 63.37 | 62.28 | 62.83 | 19,446 | -0.77(-1.22%) |
Apr 16, 2013 | 63.22 | 63.74 | 63.04 | 63.61 | 12,146 | +0.78(+1.25%) |
Apr 15, 2013 | 64.58 | 64.58 | 62.50 | 62.82 | 18,598 | -2.19(-3.37%) |
Apr 12, 2013 | 65.23 | 65.23 | 64.86 | 65.01 | 4,413 | -0.41(-0.62%) |
Apr 11, 2013 | 65.42 | 65.75 | 65.06 | 65.42 | 8,294 | +0.18(+0.28%) |
Apr 10, 2013 | 64.47 | 65.34 | 64.43 | 65.24 | 12,750 | +0.90(+1.40%) |
Apr 09, 2013 | 64.47 | 64.58 | 64.15 | 64.34 | 14,359 | -0.09(-0.13%) |
Apr 08, 2013 | 63.92 | 64.44 | 63.81 | 64.43 | 10,195 | +0.50(+0.78%) |
Apr 05, 2013 | 63.26 | 63.93 | 63.17 | 63.93 | 5,423 | -0.08(-0.13%) |
Apr 04, 2013 | 63.58 | 64.01 | 63.47 | 64.01 | 5,849 | +0.49(+0.77%) |
Apr 03, 2013 | 64.69 | 64.69 | 63.43 | 63.52 | 13,730 | -1.21(-1.87%) |
Apr 02, 2013 | 65.08 | 65.25 | 64.62 | 64.73 | 10,235 | -0.03(-0.05%) |
Apr 01, 2013 | 65.52 | 65.60 | 64.44 | 64.76 | 38,686 | -0.77(-1.17%) |
Mar 28, 2013 | 65.59 | 65.74 | 65.53 | 65.53 | 7,449 | -0.10(-0.15%) |
Mar 27, 2013 | 65.27 | 65.63 | 64.92 | 65.63 | 7,921 | +0.03(+0.05%) |
Mar 26, 2013 | 65.67 | 65.67 | 65.19 | 65.60 | 10,434 | +0.27(+0.42%) |
Mar 25, 2013 | 65.57 | 65.93 | 64.87 | 65.33 | 240,609 | +0.11(+0.17%) |
Mar 22, 2013 | 65.44 | 65.44 | 65.19 | 65.22 | 7,835 | +0.09(+0.14%) |
Mar 21, 2013 | 65.46 | 65.49 | 65.05 | 65.12 | 19,567 | -0.52(-0.80%) |
Mar 20, 2013 | 65.34 | 65.68 | 65.34 | 65.65 | 3,255 | +0.61(+0.94%) |
Mar 19, 2013 | 65.35 | 65.63 | 64.62 | 65.04 | 11,772 | -0.23(-0.36%) |
Mar 18, 2013 | 65.12 | 65.54 | 65.02 | 65.27 | 32,878 | -0.31(-0.48%) |
Mar 15, 2013 | 65.65 | 65.85 | 65.49 | 65.59 | 8,444 | +0.00(+0.01%) |
Mar 14, 2013 | 65.16 | 65.68 | 65.15 | 65.58 | 12,449 | +0.57(+0.88%) |
Mar 13, 2013 | 64.74 | 65.03 | 64.48 | 65.01 | 21,476 | +0.39(+0.60%) |
Mar 12, 2013 | 65.25 | 65.25 | 64.45 | 64.62 | 12,203 | -0.27(-0.41%) |
Mar 11, 2013 | 64.76 | 64.89 | 64.62 | 64.89 | 21,244 | -0.05(-0.07%) |
Mar 08, 2013 | 64.86 | 64.94 | 64.33 | 64.94 | 27,243 | +0.62(+0.96%) |
Mar 07, 2013 | 64.08 | 64.32 | 64.00 | 64.32 | 18,904 | +0.23(+0.35%) |
Mar 06, 2013 | 64.02 | 64.10 | 63.85 | 64.09 | 10,971 | +0.20(+0.31%) |
Mar 05, 2013 | 63.14 | 64.06 | 63.72 | 63.90 | 21,650 | +0.76(+1.20%) |
Mar 04, 2013 | 63.14 | 63.16 | 62.72 | 63.14 | 11,003 | -0.07(-0.11%) |
Mar 01, 2013 | 62.60 | 63.24 | 62.12 | 63.21 | 22,460 | +0.34(+0.53%) |
Feb 28, 2013 | 63.10 | 63.31 | 62.87 | 62.87 | 7,723 | -0.19(-0.30%) |
Feb 27, 2013 | 62.07 | 63.14 | 62.07 | 63.07 | 17,403 | +0.90(+1.45%) |
Feb 26, 2013 | 62.27 | 62.29 | 61.70 | 62.16 | 30,603 | -0.99(-1.57%) |
Feb 22, 2013 | 62.89 | 63.15 | 62.89 | 63.15 | 5,607 | +0.51(+0.82%) |
Feb 21, 2013 | 63.04 | 63.15 | 62.22 | 62.64 | 13,282 | -0.51(-0.81%) |
Feb 20, 2013 | 64.54 | 64.54 | 63.15 | 63.15 | 14,323 | -1.16(-1.81%) |
Feb 19, 2013 | 63.89 | 64.32 | 63.79 | 64.32 | 13,056 | +0.59(+0.92%) |
Feb 15, 2013 | 63.77 | 63.94 | 63.59 | 63.73 | 27,663 | -0.05(-0.09%) |
Feb 14, 2013 | 63.77 | 63.86 | 63.73 | 63.79 | 18,455 | +0.30(+0.48%) |
Feb 13, 2013 | 63.50 | 63.56 | 63.23 | 63.48 | 24,633 | +0.09(+0.15%) |
Feb 12, 2013 | 63.34 | 63.45 | 63.15 | 63.39 | 13,202 | +0.40(+0.64%) |
Feb 11, 2013 | 63.22 | 63.22 | 62.80 | 62.99 | 16,891 | -0.26(-0.41%) |
Feb 08, 2013 | 62.99 | 63.25 | 62.99 | 63.25 | 9,325 | +0.53(+0.85%) |
Feb 07, 2013 | 62.91 | 62.91 | 62.37 | 62.72 | 6,352 | -0.10(-0.16%) |
Feb 06, 2013 | 62.33 | 62.82 | 62.17 | 62.82 | 14,831 | +0.84(+1.35%) |
Feb 04, 2013 | 62.49 | 62.56 | 61.96 | 61.98 | 13,329 | -0.89(-1.42%) |