Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 65.90 | 68.41 | 65.12 | 68.27 | 1,703,302 | +0.29(+0.43%) |
Apr 29, 2013 | 67.74 | 68.65 | 67.38 | 67.98 | 853,095 | +1.24(+1.85%) |
Apr 26, 2013 | 68.30 | 67.86 | 66.49 | 66.74 | 1,201,918 | -1.12(-1.65%) |
Apr 25, 2013 | 67.78 | 69.18 | 66.95 | 67.86 | 1,625,189 | +0.92(+1.37%) |
Apr 24, 2013 | 63.35 | 67.35 | 63.24 | 66.94 | 1,740,140 | +5.03(+8.13%) |
Apr 23, 2013 | 61.40 | 62.14 | 61.02 | 61.91 | 1,275,050 | -0.70(-1.12%) |
Apr 22, 2013 | 61.80 | 62.64 | 61.32 | 62.61 | 1,298,541 | +2.87(+4.81%) |
Apr 19, 2013 | 60.18 | 60.28 | 58.21 | 59.74 | 1,057,323 | +1.08(+1.84%) |
Apr 18, 2013 | 57.51 | 59.46 | 57.12 | 58.66 | 1,455,629 | +2.82(+5.05%) |
Apr 17, 2013 | 58.56 | 59.33 | 55.52 | 55.84 | 1,730,585 | -2.87(-4.89%) |
Apr 16, 2013 | 60.66 | 60.66 | 58.10 | 58.71 | 1,836,440 | +1.08(+1.87%) |
Apr 15, 2013 | 58.73 | 59.40 | 57.19 | 57.64 | 2,575,112 | -5.20(-8.28%) |
Apr 12, 2013 | 65.41 | 65.48 | 62.71 | 62.84 | 1,447,608 | -3.21(-4.85%) |
Apr 11, 2013 | 67.01 | 67.74 | 65.98 | 66.04 | 742,270 | -1.90(-2.80%) |
Apr 10, 2013 | 68.72 | 69.16 | 67.70 | 67.95 | 449,513 | -1.35(-1.95%) |
Apr 09, 2013 | 67.80 | 70.00 | 67.57 | 69.30 | 898,510 | +2.09(+3.11%) |
Apr 08, 2013 | 67.72 | 68.10 | 66.90 | 67.21 | 527,766 | -0.48(-0.72%) |
Apr 05, 2013 | 67.84 | 68.64 | 67.25 | 67.70 | 1,193,646 | +0.64(+0.96%) |
Apr 04, 2013 | 65.72 | 67.27 | 65.16 | 67.05 | 1,003,908 | +0.59(+0.89%) |
Apr 03, 2013 | 69.00 | 69.36 | 65.88 | 66.46 | 875,651 | -2.78(-4.01%) |
Apr 02, 2013 | 70.55 | 70.69 | 69.12 | 69.24 | 527,816 | -1.76(-2.48%) |
Apr 01, 2013 | 71.49 | 71.54 | 69.97 | 71.00 | 346,876 | -0.78(-1.08%) |
Mar 28, 2013 | 72.17 | 72.35 | 71.46 | 71.78 | 504,447 | -0.29(-0.41%) |
Mar 27, 2013 | 70.47 | 72.13 | 70.38 | 72.07 | 541,919 | +1.47(+2.08%) |
Mar 26, 2013 | 70.79 | 70.93 | 69.94 | 70.60 | 393,899 | +0.24(+0.34%) |
Mar 25, 2013 | 70.99 | 71.07 | 70.10 | 70.36 | 569,079 | -1.20(-1.68%) |
Mar 22, 2013 | 71.51 | 72.13 | 71.09 | 71.56 | 483,718 | +0.15(+0.21%) |
Mar 21, 2013 | 69.66 | 71.88 | 69.65 | 71.41 | 1,081,952 | +2.07(+2.99%) |
Mar 20, 2013 | 69.56 | 69.69 | 69.14 | 69.34 | 517,777 | +0.01(+0.01%) |
Mar 19, 2013 | 69.47 | 69.95 | 68.86 | 69.33 | 531,578 | +0.06(+0.08%) |
Mar 18, 2013 | 69.91 | 70.24 | 68.93 | 69.27 | 520,555 | +0.51(+0.74%) |
Mar 15, 2013 | 69.92 | 70.17 | 68.46 | 68.76 | 857,822 | -0.64(-0.93%) |
Mar 14, 2013 | 68.99 | 69.56 | 68.70 | 69.41 | 617,737 | +1.12(+1.64%) |
Mar 13, 2013 | 69.45 | 69.57 | 68.15 | 68.29 | 586,051 | -0.73(-1.05%) |
Mar 12, 2013 | 69.02 | 70.03 | 68.79 | 69.01 | 712,097 | +1.24(+1.82%) |
Mar 11, 2013 | 67.77 | 68.08 | 67.25 | 67.78 | 480,256 | +0.21(+0.31%) |
Mar 08, 2013 | 67.24 | 68.37 | 66.38 | 67.57 | 1,331,579 | -1.14(-1.65%) |
Mar 07, 2013 | 69.84 | 70.64 | 68.61 | 68.71 | 923,497 | -1.77(-2.51%) |
Mar 06, 2013 | 67.78 | 70.49 | 67.50 | 70.48 | 1,571,393 | +2.45(+3.61%) |
Mar 05, 2013 | 68.51 | 69.16 | 67.93 | 68.02 | 723,713 | +0.75(+1.12%) |
Mar 04, 2013 | 67.98 | 68.22 | 67.00 | 67.27 | 613,391 | -0.70(-1.03%) |
Mar 01, 2013 | 68.36 | 68.87 | 67.87 | 67.97 | 678,224 | -1.21(-1.75%) |
Feb 28, 2013 | 69.39 | 69.89 | 68.91 | 69.18 | 546,879 | -1.28(-1.81%) |
Feb 27, 2013 | 71.07 | 71.68 | 70.32 | 70.46 | 585,432 | -0.96(-1.34%) |
Feb 26, 2013 | 69.65 | 72.28 | 69.19 | 71.42 | 1,124,005 | +2.77(+4.03%) |
Feb 25, 2013 | 68.48 | 68.93 | 67.74 | 68.65 | 786,756 | +0.64(+0.94%) |
Feb 22, 2013 | 68.68 | 68.83 | 67.55 | 68.01 | 586,545 | -0.23(-0.34%) |
Feb 21, 2013 | 67.71 | 69.52 | 67.55 | 68.24 | 737,706 | -0.04(-0.06%) |
Feb 20, 2013 | 70.15 | 70.36 | 68.15 | 68.29 | 925,111 | -2.99(-4.19%) |
Feb 19, 2013 | 71.33 | 71.74 | 70.72 | 71.28 | 592,570 | -0.07(-0.10%) |
Feb 15, 2013 | 71.82 | 72.41 | 71.31 | 71.35 | 842,163 | -2.97(-4.00%) |
Feb 14, 2013 | 74.64 | 75.18 | 74.22 | 74.32 | 521,473 | -1.01(-1.35%) |
Feb 13, 2013 | 75.13 | 76.21 | 74.98 | 75.34 | 716,996 | -0.14(-0.19%) |
Feb 12, 2013 | 74.95 | 75.55 | 74.47 | 75.48 | 824,547 | -0.66(-0.86%) |
Feb 11, 2013 | 76.89 | 76.89 | 75.46 | 76.14 | 583,528 | -2.13(-2.72%) |
Feb 08, 2013 | 79.01 | 79.37 | 78.13 | 78.26 | 475,483 | -0.79(-1.00%) |
Feb 07, 2013 | 79.15 | 80.12 | 78.87 | 79.05 | 542,853 | -1.49(-1.85%) |
Feb 06, 2013 | 80.29 | 80.80 | 80.01 | 80.54 | 397,133 | -1.20(-1.46%) |
Feb 04, 2013 | 82.60 | 83.72 | 81.56 | 81.73 | 1,095,688 | +2.28(+2.86%) |