Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.26 | 68.18 | 66.32 | 68.14 | 2,226,688 | +0.91(+1.35%) |
Apr 29, 2013 | 67.64 | 68.04 | 67.21 | 67.23 | 1,371,486 | -0.34(-0.50%) |
Apr 26, 2013 | 67.00 | 67.71 | 67.17 | 67.57 | 1,356,536 | +0.40(+0.60%) |
Apr 25, 2013 | 66.56 | 67.19 | 66.38 | 67.17 | 2,047,836 | +0.87(+1.32%) |
Apr 24, 2013 | 67.49 | 67.78 | 66.16 | 66.30 | 2,489,222 | -0.72(-1.07%) |
Apr 23, 2013 | 66.70 | 67.79 | 66.42 | 67.01 | 2,104,140 | +0.52(+0.77%) |
Apr 22, 2013 | 67.11 | 67.45 | 66.31 | 66.50 | 1,797,616 | -0.67(-1.00%) |
Apr 19, 2013 | 66.67 | 67.54 | 65.88 | 67.17 | 2,540,851 | +0.77(+1.16%) |
Apr 18, 2013 | 67.01 | 67.01 | 64.90 | 66.40 | 5,274,626 | -2.15(-3.14%) |
Apr 17, 2013 | 69.71 | 70.01 | 68.41 | 68.55 | 3,143,002 | -1.56(-2.23%) |
Apr 16, 2013 | 70.29 | 71.11 | 69.50 | 70.11 | 2,074,921 | +0.29(+0.41%) |
Apr 15, 2013 | 71.02 | 72.11 | 69.79 | 69.83 | 2,080,758 | -1.49(-2.09%) |
Apr 12, 2013 | 72.23 | 72.40 | 71.03 | 71.32 | 2,458,636 | -1.16(-1.60%) |
Apr 11, 2013 | 72.64 | 72.82 | 72.12 | 72.48 | 1,956,240 | -0.01(-0.01%) |
Apr 10, 2013 | 72.17 | 72.96 | 72.10 | 72.48 | 2,254,591 | +0.74(+1.03%) |
Apr 09, 2013 | 71.64 | 72.28 | 71.25 | 71.75 | 2,139,689 | +0.33(+0.46%) |
Apr 08, 2013 | 71.88 | 72.04 | 70.84 | 71.42 | 2,322,259 | -0.55(-0.77%) |
Apr 05, 2013 | 72.18 | 73.17 | 71.35 | 71.97 | 2,032,118 | -1.22(-1.67%) |
Apr 04, 2013 | 73.37 | 74.74 | 72.66 | 73.19 | 3,501,383 | -0.19(-0.26%) |
Apr 03, 2013 | 72.81 | 74.86 | 72.48 | 73.39 | 4,606,967 | +0.64(+0.88%) |
Apr 02, 2013 | 75.83 | 75.83 | 72.33 | 72.74 | 13,239,691 | +3.76(+5.45%) |
Apr 01, 2013 | 63.76 | 69.58 | 63.51 | 68.98 | 8,530,802 | +5.43(+8.55%) |
Mar 28, 2013 | 63.11 | 63.86 | 62.57 | 63.55 | 2,766,380 | +0.36(+0.57%) |
Mar 27, 2013 | 61.47 | 64.18 | 61.42 | 63.19 | 4,447,290 | +1.86(+3.03%) |
Mar 26, 2013 | 61.33 | 62.05 | 61.09 | 61.33 | 1,523,624 | +0.24(+0.39%) |
Mar 25, 2013 | 61.60 | 61.65 | 60.61 | 61.09 | 2,982,521 | -0.37(-0.60%) |
Mar 22, 2013 | 61.88 | 62.35 | 60.34 | 61.46 | 4,469,277 | -1.15(-1.84%) |
Mar 21, 2013 | 63.26 | 63.80 | 62.15 | 62.61 | 3,608,221 | -1.00(-1.57%) |
Mar 20, 2013 | 64.77 | 65.20 | 63.48 | 63.61 | 2,221,240 | -0.75(-1.17%) |
Mar 19, 2013 | 64.56 | 65.09 | 64.15 | 64.36 | 1,812,192 | -0.08(-0.13%) |
Mar 18, 2013 | 63.52 | 65.37 | 63.19 | 64.44 | 2,548,451 | +0.52(+0.82%) |
Mar 15, 2013 | 63.48 | 63.92 | 63.25 | 63.92 | 2,116,813 | +0.51(+0.81%) |
Mar 14, 2013 | 63.11 | 63.44 | 62.66 | 63.41 | 2,428,099 | +0.36(+0.57%) |
Mar 13, 2013 | 62.73 | 63.10 | 62.24 | 63.05 | 1,732,074 | +0.27(+0.44%) |
Mar 12, 2013 | 62.52 | 62.78 | 61.92 | 62.78 | 2,053,831 | +0.19(+0.31%) |
Mar 11, 2013 | 62.04 | 62.73 | 62.04 | 62.58 | 1,575,743 | +0.27(+0.44%) |
Mar 08, 2013 | 61.80 | 62.83 | 61.58 | 62.31 | 2,045,052 | +0.59(+0.95%) |
Mar 07, 2013 | 61.45 | 62.01 | 61.38 | 61.72 | 2,105,822 | +0.36(+0.58%) |
Mar 06, 2013 | 61.79 | 62.07 | 61.07 | 61.37 | 3,203,620 | -0.40(-0.65%) |
Mar 05, 2013 | 61.32 | 62.08 | 61.26 | 61.77 | 2,191,857 | +0.54(+0.88%) |
Mar 04, 2013 | 61.87 | 62.08 | 61.05 | 61.23 | 3,243,637 | -0.94(-1.52%) |
Mar 01, 2013 | 62.33 | 62.52 | 61.84 | 62.17 | 3,149,521 | -0.35(-0.56%) |
Feb 28, 2013 | 62.36 | 62.99 | 62.35 | 62.52 | 3,204,782 | -0.87(-1.37%) |
Feb 27, 2013 | 63.12 | 63.52 | 62.37 | 63.39 | 2,259,642 | +0.23(+0.36%) |
Feb 26, 2013 | 63.85 | 63.94 | 62.12 | 63.16 | 3,066,073 | -0.64(-1.00%) |
Feb 25, 2013 | 64.83 | 65.22 | 63.80 | 63.80 | 3,311,814 | -0.87(-1.35%) |
Feb 22, 2013 | 66.53 | 66.81 | 64.36 | 64.67 | 4,143,793 | -1.87(-2.81%) |
Feb 21, 2013 | 66.62 | 67.52 | 65.78 | 66.54 | 2,912,348 | +0.05(+0.07%) |
Feb 20, 2013 | 67.09 | 67.25 | 66.18 | 66.50 | 3,325,324 | -0.38(-0.56%) |
Feb 19, 2013 | 64.09 | 67.17 | 63.91 | 66.87 | 16,275,450 | -4.56(-6.39%) |
Feb 15, 2013 | 71.32 | 72.19 | 71.01 | 71.43 | 2,555,605 | +0.15(+0.21%) |
Feb 14, 2013 | 71.52 | 71.60 | 71.19 | 71.29 | 1,904,501 | -0.24(-0.33%) |
Feb 13, 2013 | 72.80 | 72.80 | 71.17 | 71.52 | 2,463,117 | -1.02(-1.40%) |
Feb 12, 2013 | 73.64 | 73.85 | 72.19 | 72.54 | 2,729,733 | -0.90(-1.22%) |
Feb 11, 2013 | 74.34 | 74.37 | 73.24 | 73.44 | 3,586,575 | -1.07(-1.44%) |
Feb 08, 2013 | 74.99 | 74.99 | 74.36 | 74.51 | 2,890,305 | -0.16(-0.21%) |
Feb 07, 2013 | 74.37 | 74.76 | 73.71 | 74.67 | 2,045,285 | +0.26(+0.34%) |
Feb 06, 2013 | 73.76 | 74.48 | 73.37 | 74.41 | 1,981,203 | +2.18(+3.02%) |
Feb 04, 2013 | 69.11 | 73.24 | 68.71 | 72.23 | 6,195,342 | +3.21(+4.66%) |