Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.39 | 60.71 | 59.85 | 60.38 | 1,273,607 | -0.01(-0.01%) |
Apr 29, 2013 | 60.43 | 60.58 | 59.59 | 60.39 | 1,005,256 | +0.41(+0.68%) |
Apr 26, 2013 | 60.23 | 60.22 | 59.57 | 59.98 | 751,309 | -0.22(-0.36%) |
Apr 25, 2013 | 60.42 | 61.25 | 59.85 | 60.20 | 1,336,320 | +0.18(+0.31%) |
Apr 24, 2013 | 59.04 | 60.76 | 58.80 | 60.01 | 1,645,102 | +1.19(+2.02%) |
Apr 23, 2013 | 58.23 | 58.88 | 57.65 | 58.83 | 1,117,886 | +0.80(+1.37%) |
Apr 22, 2013 | 57.28 | 58.30 | 56.78 | 58.03 | 1,034,374 | +0.94(+1.64%) |
Apr 19, 2013 | 57.67 | 57.77 | 56.38 | 57.09 | 1,079,717 | -0.50(-0.86%) |
Apr 18, 2013 | 56.71 | 58.11 | 55.92 | 57.59 | 1,334,893 | +1.30(+2.31%) |
Apr 17, 2013 | 57.48 | 57.62 | 55.88 | 56.29 | 1,546,892 | -1.61(-2.78%) |
Apr 16, 2013 | 58.03 | 58.52 | 57.16 | 57.90 | 1,703,664 | +0.49(+0.85%) |
Apr 15, 2013 | 59.54 | 59.54 | 57.32 | 57.41 | 1,767,132 | -2.69(-4.48%) |
Apr 12, 2013 | 60.77 | 61.00 | 59.53 | 60.10 | 985,148 | -1.07(-1.74%) |
Apr 11, 2013 | 61.01 | 61.37 | 60.56 | 61.17 | 1,194,576 | +0.19(+0.32%) |
Apr 10, 2013 | 60.35 | 61.23 | 60.26 | 60.97 | 909,623 | +0.80(+1.34%) |
Apr 09, 2013 | 60.40 | 60.52 | 59.65 | 60.17 | 1,026,736 | -0.03(-0.06%) |
Apr 08, 2013 | 60.03 | 60.49 | 59.71 | 60.21 | 712,540 | +0.17(+0.29%) |
Apr 05, 2013 | 59.43 | 60.06 | 58.91 | 60.03 | 1,106,272 | -0.12(-0.20%) |
Apr 04, 2013 | 58.89 | 60.18 | 58.62 | 60.15 | 1,580,324 | +1.28(+2.17%) |
Apr 03, 2013 | 59.72 | 59.83 | 58.62 | 58.88 | 1,230,825 | -1.01(-1.69%) |
Apr 02, 2013 | 60.44 | 60.77 | 59.72 | 59.89 | 934,372 | -0.59(-0.98%) |
Apr 01, 2013 | 60.91 | 61.08 | 60.24 | 60.49 | 833,600 | -0.30(-0.49%) |
Mar 28, 2013 | 61.06 | 61.31 | 60.49 | 60.78 | 979,891 | -0.17(-0.29%) |
Mar 27, 2013 | 59.93 | 61.07 | 59.65 | 60.96 | 1,134,657 | +0.70(+1.16%) |
Mar 26, 2013 | 59.76 | 60.27 | 59.59 | 60.26 | 908,760 | +0.78(+1.31%) |
Mar 25, 2013 | 60.06 | 60.32 | 59.17 | 59.48 | 647,930 | -0.41(-0.69%) |
Mar 22, 2013 | 59.88 | 60.42 | 59.56 | 59.89 | 667,613 | +0.31(+0.53%) |
Mar 21, 2013 | 59.44 | 60.27 | 59.22 | 59.58 | 1,146,574 | -0.18(-0.31%) |
Mar 20, 2013 | 59.72 | 60.29 | 59.11 | 59.76 | 1,028,708 | +0.34(+0.57%) |
Mar 19, 2013 | 59.95 | 59.99 | 58.61 | 59.42 | 1,516,905 | -0.39(-0.66%) |
Mar 18, 2013 | 60.64 | 60.89 | 59.73 | 59.81 | 1,125,958 | -1.56(-2.55%) |
Mar 15, 2013 | 61.62 | 61.92 | 61.10 | 61.38 | 1,446,269 | -0.06(-0.10%) |
Mar 14, 2013 | 60.66 | 61.60 | 60.66 | 61.44 | 1,014,587 | +0.80(+1.33%) |
Mar 13, 2013 | 60.53 | 61.18 | 60.15 | 60.63 | 1,463,017 | +0.07(+0.12%) |
Mar 12, 2013 | 59.70 | 60.62 | 59.44 | 60.56 | 2,015,841 | +0.80(+1.33%) |
Mar 11, 2013 | 59.15 | 59.80 | 58.56 | 59.77 | 1,490,771 | +0.51(+0.86%) |
Mar 08, 2013 | 59.10 | 59.37 | 58.76 | 59.26 | 1,128,603 | +0.32(+0.55%) |
Mar 07, 2013 | 59.36 | 59.59 | 58.70 | 58.94 | 1,538,259 | -0.17(-0.30%) |
Mar 06, 2013 | 59.44 | 60.00 | 58.83 | 59.11 | 1,248,366 | -0.15(-0.25%) |
Mar 05, 2013 | 59.87 | 59.90 | 58.99 | 59.26 | 1,883,740 | -0.21(-0.35%) |
Mar 04, 2013 | 60.47 | 60.54 | 58.62 | 59.47 | 1,786,498 | -1.10(-1.82%) |
Mar 01, 2013 | 60.71 | 60.80 | 59.89 | 60.57 | 1,666,829 | -0.31(-0.52%) |
Feb 28, 2013 | 61.06 | 61.43 | 60.89 | 60.89 | 1,627,879 | -0.46(-0.75%) |
Feb 27, 2013 | 60.69 | 61.84 | 60.63 | 61.35 | 1,818,387 | +0.31(+0.52%) |
Feb 26, 2013 | 60.49 | 61.25 | 59.68 | 61.04 | 1,862,135 | +0.78(+1.29%) |
Feb 25, 2013 | 63.09 | 63.34 | 60.21 | 60.26 | 2,073,064 | -2.65(-4.21%) |
Feb 22, 2013 | 63.31 | 63.50 | 62.49 | 62.91 | 1,977,972 | -0.05(-0.08%) |
Feb 21, 2013 | 63.52 | 63.73 | 62.23 | 62.96 | 1,652,537 | -0.87(-1.37%) |
Feb 20, 2013 | 65.23 | 65.40 | 63.79 | 63.83 | 1,875,219 | -1.41(-2.16%) |
Feb 19, 2013 | 65.69 | 65.84 | 64.71 | 65.24 | 1,826,010 | -0.08(-0.12%) |
Feb 15, 2013 | 66.15 | 66.48 | 64.72 | 65.32 | 1,886,447 | -0.89(-1.35%) |
Feb 14, 2013 | 65.05 | 66.35 | 64.49 | 66.21 | 1,794,218 | +1.57(+2.43%) |
Feb 13, 2013 | 64.40 | 64.73 | 63.98 | 64.64 | 1,208,556 | +0.38(+0.59%) |
Feb 12, 2013 | 64.27 | 64.67 | 63.93 | 64.26 | 973,169 | +0.20(+0.31%) |
Feb 11, 2013 | 64.40 | 64.68 | 63.96 | 64.06 | 1,070,832 | -0.54(-0.84%) |
Feb 08, 2013 | 64.15 | 64.70 | 63.95 | 64.61 | 777,793 | +0.61(+0.96%) |
Feb 07, 2013 | 64.08 | 64.76 | 63.74 | 63.99 | 1,049,992 | +0.06(+0.09%) |
Feb 06, 2013 | 63.58 | 64.32 | 62.82 | 63.93 | 4,127,147 | -2.12(-3.20%) |
Feb 04, 2013 | 65.50 | 66.37 | 65.37 | 66.05 | 1,720,955 | +0.16(+0.25%) |