Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.38 | 66.86 | 65.91 | 66.84 | 2,743,021 | +0.76(+1.14%) |
Apr 29, 2013 | 66.08 | 66.17 | 65.63 | 66.08 | 1,592,009 | +0.06(+0.08%) |
Apr 26, 2013 | 65.83 | 66.72 | 65.69 | 66.02 | 1,919,922 | -0.69(-1.04%) |
Apr 25, 2013 | 64.74 | 67.08 | 64.57 | 66.72 | 3,821,611 | +2.26(+3.51%) |
Apr 24, 2013 | 65.25 | 65.30 | 64.34 | 64.46 | 2,362,694 | -0.72(-1.10%) |
Apr 23, 2013 | 64.66 | 65.59 | 64.29 | 65.17 | 1,999,815 | +0.70(+1.09%) |
Apr 22, 2013 | 64.77 | 64.92 | 64.11 | 64.47 | 1,890,856 | -0.02(-0.04%) |
Apr 19, 2013 | 63.93 | 64.78 | 63.76 | 64.50 | 2,359,179 | +0.79(+1.24%) |
Apr 18, 2013 | 63.61 | 63.74 | 62.93 | 63.71 | 2,808,854 | +0.22(+0.35%) |
Apr 17, 2013 | 63.65 | 63.82 | 63.27 | 63.49 | 2,157,352 | -0.64(-1.01%) |
Apr 16, 2013 | 63.51 | 64.15 | 62.95 | 64.13 | 2,009,075 | +0.92(+1.46%) |
Apr 15, 2013 | 64.16 | 64.40 | 63.21 | 63.21 | 2,412,295 | -0.99(-1.54%) |
Apr 12, 2013 | 63.85 | 64.20 | 63.56 | 64.19 | 2,032,268 | +0.28(+0.44%) |
Apr 11, 2013 | 63.59 | 64.24 | 63.52 | 63.92 | 1,754,887 | +0.36(+0.56%) |
Apr 10, 2013 | 63.25 | 63.65 | 63.18 | 63.56 | 2,331,974 | +0.46(+0.73%) |
Apr 09, 2013 | 62.93 | 63.22 | 62.41 | 63.10 | 2,914,439 | +0.23(+0.37%) |
Apr 08, 2013 | 62.17 | 62.87 | 61.82 | 62.87 | 2,046,860 | +0.94(+1.52%) |
Apr 05, 2013 | 61.89 | 62.17 | 61.47 | 61.93 | 2,772,517 | -0.60(-0.97%) |
Apr 04, 2013 | 62.20 | 62.76 | 62.20 | 62.53 | 2,499,618 | +0.45(+0.72%) |
Apr 03, 2013 | 62.61 | 62.67 | 61.66 | 62.09 | 2,909,893 | -0.56(-0.90%) |
Apr 02, 2013 | 61.97 | 62.76 | 61.82 | 62.65 | 2,643,859 | +0.78(+1.26%) |
Apr 01, 2013 | 61.25 | 61.87 | 60.96 | 61.87 | 2,165,818 | +0.66(+1.08%) |
Mar 28, 2013 | 61.20 | 61.44 | 60.70 | 61.21 | 2,525,874 | +0.05(+0.08%) |
Mar 27, 2013 | 60.06 | 61.38 | 60.06 | 61.16 | 2,188,295 | +0.77(+1.28%) |
Mar 26, 2013 | 60.97 | 61.24 | 60.33 | 60.39 | 3,091,621 | -0.29(-0.49%) |
Mar 25, 2013 | 61.19 | 61.34 | 60.54 | 60.69 | 2,322,015 | -0.37(-0.61%) |
Mar 22, 2013 | 60.88 | 61.33 | 60.71 | 61.06 | 2,261,692 | +0.35(+0.58%) |
Mar 21, 2013 | 59.85 | 61.29 | 59.84 | 60.71 | 4,193,661 | +0.77(+1.29%) |
Mar 20, 2013 | 59.40 | 59.98 | 59.33 | 59.94 | 2,227,437 | +0.63(+1.06%) |
Mar 19, 2013 | 59.87 | 59.94 | 58.82 | 59.31 | 3,429,603 | -0.41(-0.69%) |
Mar 18, 2013 | 59.74 | 60.08 | 59.59 | 59.72 | 2,827,088 | -0.41(-0.68%) |
Mar 15, 2013 | 60.52 | 60.58 | 59.89 | 60.13 | 3,660,209 | -0.68(-1.11%) |
Mar 14, 2013 | 60.68 | 61.15 | 60.65 | 60.80 | 2,065,579 | +0.23(+0.38%) |
Mar 13, 2013 | 60.46 | 60.75 | 60.29 | 60.57 | 3,421,963 | +0.07(+0.12%) |
Mar 12, 2013 | 61.15 | 61.36 | 60.31 | 60.50 | 3,086,097 | -0.69(-1.13%) |
Mar 11, 2013 | 61.38 | 61.65 | 60.95 | 61.19 | 2,152,018 | -0.19(-0.31%) |
Mar 08, 2013 | 61.99 | 62.13 | 61.13 | 61.39 | 2,544,059 | -0.33(-0.54%) |
Mar 07, 2013 | 61.54 | 61.97 | 61.41 | 61.72 | 2,284,122 | +0.05(+0.08%) |
Mar 06, 2013 | 62.70 | 62.86 | 61.56 | 61.67 | 2,606,316 | -0.92(-1.46%) |
Mar 05, 2013 | 63.12 | 63.14 | 62.32 | 62.59 | 2,155,197 | -0.17(-0.27%) |
Mar 04, 2013 | 62.06 | 62.79 | 61.91 | 62.75 | 1,848,341 | +0.58(+0.93%) |
Mar 01, 2013 | 61.70 | 62.22 | 61.49 | 62.17 | 2,823,184 | +0.42(+0.68%) |
Feb 28, 2013 | 61.61 | 62.32 | 61.58 | 61.75 | 3,775,837 | +0.16(+0.26%) |
Feb 27, 2013 | 60.09 | 62.14 | 59.89 | 61.59 | 6,229,090 | +1.50(+2.50%) |
Feb 26, 2013 | 58.81 | 60.30 | 58.75 | 60.09 | 5,084,596 | +0.79(+1.33%) |
Feb 22, 2013 | 59.05 | 59.67 | 59.01 | 59.30 | 3,096,989 | +0.59(+1.00%) |
Feb 21, 2013 | 58.68 | 58.98 | 58.54 | 58.71 | 2,883,749 | -0.14(-0.23%) |
Feb 20, 2013 | 59.31 | 59.48 | 58.82 | 58.85 | 2,739,583 | -0.53(-0.90%) |
Feb 19, 2013 | 59.98 | 60.08 | 58.87 | 59.38 | 3,295,335 | -0.45(-0.74%) |
Feb 15, 2013 | 58.62 | 59.89 | 58.54 | 59.83 | 4,513,104 | +1.35(+2.31%) |
Feb 14, 2013 | 58.62 | 58.82 | 57.74 | 58.47 | 5,343,939 | -0.41(-0.70%) |
Feb 13, 2013 | 60.19 | 60.24 | 58.56 | 58.89 | 5,961,453 | -1.27(-2.10%) |
Feb 12, 2013 | 60.77 | 60.93 | 60.04 | 60.15 | 2,702,614 | -0.63(-1.03%) |
Feb 11, 2013 | 61.12 | 61.18 | 60.68 | 60.78 | 1,579,706 | -0.54(-0.88%) |
Feb 08, 2013 | 60.29 | 61.34 | 60.12 | 61.32 | 2,439,420 | +0.93(+1.54%) |
Feb 07, 2013 | 60.57 | 60.85 | 60.21 | 60.39 | 4,200,515 | -0.05(-0.08%) |
Feb 06, 2013 | 60.80 | 60.93 | 60.22 | 60.44 | 2,634,016 | -0.41(-0.67%) |
Feb 04, 2013 | 60.69 | 61.10 | 60.60 | 60.84 | 3,414,790 | -0.15(-0.25%) |