Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.24 | 67.47 | 65.62 | 66.63 | 127,937 | -0.23(-0.35%) |
Apr 29, 2013 | 63.93 | 67.09 | 61.31 | 66.86 | 171,676 | +3.47(+5.47%) |
Apr 26, 2013 | 63.70 | 64.70 | 62.93 | 63.39 | 125,258 | -0.23(-0.36%) |
Apr 25, 2013 | 62.31 | 65.62 | 62.16 | 63.62 | 86,485 | +1.85(+2.99%) |
Apr 24, 2013 | 60.69 | 62.08 | 60.46 | 61.77 | 56,309 | +1.31(+2.17%) |
Apr 23, 2013 | 60.85 | 61.23 | 59.69 | 60.46 | 31,856 | +0.08(+0.13%) |
Apr 22, 2013 | 60.23 | 60.69 | 58.92 | 60.39 | 67,026 | +0.00(+0.00%) |
Apr 19, 2013 | 59.39 | 60.54 | 58.46 | 60.39 | 59,952 | +0.85(+1.42%) |
Apr 18, 2013 | 59.54 | 60.08 | 58.15 | 59.54 | 97,623 | -0.08(-0.13%) |
Apr 17, 2013 | 61.62 | 61.77 | 58.58 | 59.62 | 81,010 | -2.46(-3.97%) |
Apr 16, 2013 | 61.62 | 62.24 | 61.16 | 62.08 | 56,899 | +1.16(+1.90%) |
Apr 15, 2013 | 64.85 | 65.01 | 60.77 | 60.93 | 135,315 | -4.47(-6.83%) |
Apr 12, 2013 | 65.86 | 66.24 | 64.39 | 65.39 | 34,902 | -0.85(-1.28%) |
Apr 11, 2013 | 66.16 | 66.32 | 65.01 | 66.24 | 44,445 | +0.39(+0.58%) |
Apr 10, 2013 | 65.86 | 66.55 | 65.47 | 65.86 | 65,622 | +0.23(+0.35%) |
Apr 09, 2013 | 65.93 | 66.09 | 64.85 | 65.62 | 71,320 | +0.00(+0.00%) |
Apr 08, 2013 | 64.62 | 65.70 | 63.62 | 65.62 | 58,489 | +1.46(+2.28%) |
Apr 05, 2013 | 62.24 | 64.70 | 61.31 | 64.16 | 101,407 | +0.92(+1.46%) |
Apr 04, 2013 | 63.01 | 63.70 | 62.00 | 63.24 | 120,305 | -0.31(-0.48%) |
Apr 03, 2013 | 65.08 | 65.86 | 62.93 | 63.54 | 127,011 | -2.39(-3.62%) |
Apr 02, 2013 | 66.86 | 67.78 | 65.47 | 65.93 | 130,313 | -1.00(-1.50%) |
Apr 01, 2013 | 68.47 | 68.55 | 64.47 | 66.93 | 174,845 | -1.77(-2.58%) |
Mar 28, 2013 | 68.24 | 68.86 | 67.32 | 68.71 | 405,387 | +1.31(+1.94%) |
Mar 27, 2013 | 67.16 | 68.63 | 66.32 | 67.40 | 154,437 | +0.15(+0.23%) |
Mar 26, 2013 | 65.93 | 68.78 | 65.86 | 67.24 | 211,071 | +1.62(+2.46%) |
Mar 25, 2013 | 65.86 | 66.47 | 65.01 | 65.62 | 118,625 | +0.39(+0.59%) |
Mar 22, 2013 | 64.85 | 65.93 | 64.78 | 65.24 | 78,924 | +0.62(+0.95%) |
Mar 21, 2013 | 63.08 | 65.39 | 62.77 | 64.62 | 285,109 | +1.08(+1.70%) |
Mar 20, 2013 | 63.31 | 64.16 | 63.04 | 63.54 | 46,401 | +0.31(+0.49%) |
Mar 19, 2013 | 64.47 | 65.24 | 63.16 | 63.24 | 114,642 | -1.31(-2.03%) |
Mar 18, 2013 | 63.70 | 65.47 | 63.54 | 64.55 | 57,636 | -0.15(-0.24%) |
Mar 15, 2013 | 65.01 | 65.16 | 64.39 | 64.70 | 45,148 | -0.62(-0.94%) |
Mar 14, 2013 | 63.08 | 65.62 | 62.39 | 65.32 | 141,388 | +2.16(+3.41%) |
Mar 13, 2013 | 66.24 | 68.17 | 63.01 | 63.16 | 225,635 | -2.54(-3.87%) |
Mar 12, 2013 | 66.16 | 66.24 | 64.18 | 65.70 | 47,678 | -0.85(-1.27%) |
Mar 11, 2013 | 65.62 | 67.70 | 64.62 | 66.55 | 64,324 | +0.85(+1.29%) |
Mar 08, 2013 | 67.55 | 67.55 | 64.01 | 65.70 | 102,194 | -0.92(-1.39%) |
Mar 07, 2013 | 66.47 | 67.63 | 65.55 | 66.63 | 125,325 | +0.23(+0.35%) |
Mar 06, 2013 | 66.78 | 67.09 | 65.47 | 66.39 | 50,903 | +0.00(+0.00%) |
Mar 05, 2013 | 65.47 | 66.70 | 65.08 | 66.39 | 121,378 | +1.54(+2.38%) |
Mar 04, 2013 | 64.78 | 65.39 | 63.54 | 64.85 | 65,377 | +0.23(+0.36%) |
Mar 01, 2013 | 65.16 | 66.01 | 63.54 | 64.62 | 100,071 | -0.85(-1.29%) |
Feb 28, 2013 | 65.08 | 66.01 | 64.39 | 65.47 | 469,492 | +0.62(+0.95%) |
Feb 27, 2013 | 65.16 | 66.09 | 64.85 | 64.85 | 102,844 | -0.54(-0.82%) |
Feb 26, 2013 | 65.24 | 67.86 | 64.85 | 65.39 | 106,188 | -0.08(-0.12%) |
Feb 22, 2013 | 64.39 | 65.55 | 63.54 | 65.47 | 33,607 | +1.77(+2.78%) |
Feb 21, 2013 | 63.62 | 64.62 | 62.54 | 63.70 | 45,669 | +0.08(+0.12%) |
Feb 20, 2013 | 66.47 | 66.78 | 63.54 | 63.62 | 68,708 | -2.54(-3.84%) |
Feb 19, 2013 | 64.47 | 66.32 | 64.08 | 66.16 | 43,813 | +2.08(+3.25%) |
Feb 15, 2013 | 62.70 | 65.08 | 62.47 | 64.08 | 38,291 | +1.62(+2.59%) |
Feb 14, 2013 | 63.08 | 63.16 | 62.24 | 62.47 | 27,044 | -0.62(-0.98%) |
Feb 13, 2013 | 63.31 | 63.39 | 62.62 | 63.08 | 34,988 | -0.08(-0.12%) |
Feb 12, 2013 | 63.01 | 63.47 | 62.04 | 63.16 | 39,248 | +0.62(+0.99%) |
Feb 11, 2013 | 63.01 | 64.16 | 61.70 | 62.54 | 32,777 | -0.39(-0.61%) |
Feb 08, 2013 | 60.16 | 63.08 | 59.92 | 62.93 | 52,098 | +2.93(+4.88%) |
Feb 07, 2013 | 60.08 | 60.31 | 59.69 | 60.00 | 41,851 | +0.08(+0.13%) |
Feb 06, 2013 | 61.16 | 61.16 | 59.44 | 59.92 | 41,170 | -1.69(-2.75%) |
Feb 04, 2013 | 62.39 | 63.01 | 61.31 | 61.62 | 27,226 | -1.08(-1.72%) |