Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.03 | 69.84 | 68.87 | 69.84 | 1,757,363 | +0.81(+1.18%) |
Apr 29, 2013 | 68.61 | 69.08 | 68.40 | 69.02 | 1,974,460 | +0.43(+0.63%) |
Apr 26, 2013 | 69.33 | 69.62 | 68.57 | 68.59 | 2,446,379 | -1.03(-1.48%) |
Apr 25, 2013 | 70.34 | 71.61 | 69.35 | 69.62 | 2,367,576 | -0.35(-0.50%) |
Apr 24, 2013 | 71.55 | 72.05 | 69.92 | 69.98 | 2,319,801 | -1.50(-2.09%) |
Apr 23, 2013 | 70.95 | 71.61 | 70.77 | 71.47 | 1,400,758 | +0.71(+1.01%) |
Apr 22, 2013 | 70.77 | 70.88 | 70.21 | 70.76 | 1,778,014 | -0.03(-0.04%) |
Apr 19, 2013 | 70.14 | 71.04 | 70.14 | 70.79 | 1,342,433 | +0.71(+1.02%) |
Apr 18, 2013 | 69.74 | 70.31 | 69.52 | 70.08 | 1,329,128 | +0.41(+0.58%) |
Apr 17, 2013 | 69.62 | 69.85 | 69.33 | 69.67 | 1,351,734 | -0.18(-0.26%) |
Apr 16, 2013 | 68.11 | 69.88 | 67.75 | 69.85 | 1,851,513 | +2.17(+3.21%) |
Apr 15, 2013 | 67.73 | 68.17 | 67.53 | 67.68 | 1,691,549 | -0.09(-0.13%) |
Apr 12, 2013 | 67.75 | 67.93 | 67.54 | 67.77 | 951,452 | -0.07(-0.10%) |
Apr 11, 2013 | 67.96 | 68.23 | 67.67 | 67.84 | 1,022,986 | -0.11(-0.16%) |
Apr 10, 2013 | 67.22 | 67.97 | 67.17 | 67.95 | 935,187 | +0.82(+1.23%) |
Apr 09, 2013 | 66.85 | 67.38 | 66.67 | 67.13 | 1,195,869 | +0.35(+0.53%) |
Apr 08, 2013 | 66.89 | 67.06 | 66.45 | 66.77 | 985,997 | -0.15(-0.22%) |
Apr 05, 2013 | 66.90 | 67.15 | 66.77 | 66.92 | 1,374,880 | -0.27(-0.40%) |
Apr 04, 2013 | 67.44 | 67.68 | 67.01 | 67.19 | 1,104,334 | -0.05(-0.08%) |
Apr 03, 2013 | 67.62 | 67.74 | 67.13 | 67.24 | 2,138,349 | -0.45(-0.67%) |
Apr 02, 2013 | 68.21 | 68.39 | 67.36 | 67.70 | 1,750,041 | -0.47(-0.69%) |
Apr 01, 2013 | 68.42 | 68.53 | 67.96 | 68.17 | 725,238 | -0.39(-0.57%) |
Mar 28, 2013 | 68.14 | 68.63 | 67.84 | 68.56 | 1,185,811 | +0.49(+0.73%) |
Mar 27, 2013 | 67.75 | 68.11 | 67.61 | 68.07 | 920,733 | -0.03(-0.05%) |
Mar 26, 2013 | 67.02 | 68.10 | 67.01 | 68.10 | 1,096,276 | +1.14(+1.70%) |
Mar 25, 2013 | 67.44 | 67.60 | 66.67 | 66.96 | 971,295 | -0.33(-0.49%) |
Mar 22, 2013 | 66.98 | 67.31 | 66.81 | 67.29 | 1,028,686 | +0.53(+0.80%) |
Mar 21, 2013 | 66.97 | 67.60 | 66.73 | 66.76 | 856,354 | -0.54(-0.80%) |
Mar 20, 2013 | 67.13 | 67.37 | 67.01 | 67.30 | 1,213,220 | +0.37(+0.55%) |
Mar 19, 2013 | 66.12 | 67.18 | 66.11 | 66.93 | 1,508,308 | +0.96(+1.46%) |
Mar 18, 2013 | 65.36 | 66.07 | 65.26 | 65.97 | 1,078,448 | +0.25(+0.38%) |
Mar 15, 2013 | 65.69 | 66.19 | 65.65 | 65.72 | 2,270,599 | -0.47(-0.71%) |
Mar 14, 2013 | 66.17 | 66.27 | 66.03 | 66.19 | 737,732 | +0.11(+0.17%) |
Mar 13, 2013 | 66.20 | 66.22 | 65.90 | 66.08 | 1,177,906 | +0.05(+0.08%) |
Mar 12, 2013 | 65.97 | 66.17 | 65.79 | 66.02 | 1,179,185 | +0.05(+0.08%) |
Mar 11, 2013 | 66.19 | 66.40 | 65.84 | 65.97 | 997,839 | -0.08(-0.12%) |
Mar 08, 2013 | 66.52 | 66.52 | 65.74 | 66.04 | 1,253,062 | -0.16(-0.24%) |
Mar 07, 2013 | 66.30 | 66.63 | 66.15 | 66.20 | 943,852 | +0.03(+0.05%) |
Mar 06, 2013 | 66.75 | 66.91 | 66.07 | 66.17 | 885,539 | -0.56(-0.85%) |
Mar 05, 2013 | 66.47 | 66.97 | 66.33 | 66.73 | 1,217,937 | +0.49(+0.73%) |
Mar 04, 2013 | 65.45 | 66.40 | 65.29 | 66.25 | 1,864,659 | +0.89(+1.35%) |
Mar 01, 2013 | 65.01 | 65.44 | 64.67 | 65.36 | 1,632,147 | +0.09(+0.13%) |
Feb 28, 2013 | 65.03 | 65.54 | 64.89 | 65.28 | 2,486,510 | +0.58(+0.90%) |
Feb 27, 2013 | 63.87 | 64.77 | 63.62 | 64.70 | 2,310,125 | +0.77(+1.20%) |
Feb 26, 2013 | 63.19 | 64.00 | 62.94 | 63.93 | 1,588,022 | +0.79(+1.25%) |
Feb 25, 2013 | 63.62 | 64.09 | 63.13 | 63.14 | 2,097,379 | -0.49(-0.76%) |
Feb 22, 2013 | 62.90 | 63.63 | 62.55 | 63.62 | 1,061,006 | +0.73(+1.16%) |
Feb 21, 2013 | 62.63 | 63.30 | 61.99 | 62.90 | 2,240,400 | -0.10(-0.16%) |
Feb 20, 2013 | 63.56 | 63.67 | 62.97 | 63.00 | 1,700,562 | -0.69(-1.08%) |
Feb 19, 2013 | 63.11 | 63.73 | 62.54 | 63.68 | 1,585,960 | +0.62(+0.99%) |
Feb 15, 2013 | 63.18 | 63.30 | 62.88 | 63.06 | 1,871,537 | +0.03(+0.05%) |
Feb 14, 2013 | 63.53 | 63.75 | 62.98 | 63.03 | 1,559,827 | -0.36(-0.57%) |
Feb 13, 2013 | 62.94 | 63.40 | 62.90 | 63.39 | 1,287,028 | +0.45(+0.72%) |
Feb 12, 2013 | 62.69 | 63.03 | 62.50 | 62.94 | 1,268,857 | +0.30(+0.49%) |
Feb 11, 2013 | 62.50 | 62.84 | 62.36 | 62.63 | 695,885 | +0.13(+0.21%) |
Feb 08, 2013 | 62.42 | 62.57 | 62.27 | 62.50 | 926,760 | -0.09(-0.15%) |
Feb 07, 2013 | 62.57 | 62.65 | 62.16 | 62.59 | 841,789 | -0.02(-0.02%) |
Feb 06, 2013 | 62.11 | 62.62 | 62.02 | 62.61 | 941,083 | +0.51(+0.83%) |
Feb 04, 2013 | 61.13 | 62.18 | 61.13 | 62.09 | 1,982,422 | -0.35(-0.56%) |