Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.66 | 67.31 | 66.27 | 67.24 | 774,742 | +0.45(+0.67%) |
Apr 29, 2013 | 65.34 | 67.39 | 63.94 | 66.79 | 683,013 | +1.81(+2.79%) |
Apr 26, 2013 | 66.08 | 66.13 | 64.32 | 64.98 | 1,043,575 | -1.16(-1.75%) |
Apr 25, 2013 | 66.80 | 68.27 | 66.04 | 66.13 | 939,957 | -0.37(-0.55%) |
Apr 24, 2013 | 65.09 | 67.17 | 65.09 | 66.50 | 615,760 | +1.62(+2.49%) |
Apr 23, 2013 | 65.68 | 65.68 | 64.26 | 64.89 | 1,017,338 | -0.57(-0.87%) |
Apr 22, 2013 | 64.55 | 65.78 | 63.47 | 65.45 | 561,827 | +1.24(+1.93%) |
Apr 19, 2013 | 65.23 | 65.35 | 63.31 | 64.21 | 837,946 | -0.72(-1.10%) |
Apr 18, 2013 | 63.65 | 65.91 | 62.63 | 64.93 | 1,123,458 | +1.28(+2.01%) |
Apr 17, 2013 | 64.03 | 64.07 | 61.89 | 63.65 | 920,301 | -0.76(-1.18%) |
Apr 16, 2013 | 63.45 | 64.50 | 62.06 | 64.42 | 761,080 | +2.06(+3.30%) |
Apr 15, 2013 | 65.90 | 65.90 | 62.05 | 62.36 | 1,116,069 | -4.10(-6.17%) |
Apr 12, 2013 | 66.47 | 66.78 | 64.87 | 66.46 | 1,005,856 | -0.68(-1.01%) |
Apr 11, 2013 | 66.73 | 67.25 | 65.95 | 67.14 | 592,643 | +0.50(+0.74%) |
Apr 10, 2013 | 66.93 | 67.30 | 65.98 | 66.64 | 787,959 | -0.25(-0.37%) |
Apr 09, 2013 | 66.13 | 67.06 | 65.12 | 66.89 | 776,318 | +1.04(+1.58%) |
Apr 08, 2013 | 65.24 | 66.02 | 64.71 | 65.85 | 657,654 | +0.72(+1.10%) |
Apr 05, 2013 | 63.13 | 65.77 | 62.87 | 65.13 | 886,286 | +1.08(+1.68%) |
Apr 04, 2013 | 63.08 | 64.09 | 62.52 | 64.06 | 958,197 | +0.80(+1.26%) |
Apr 03, 2013 | 65.99 | 66.52 | 62.87 | 63.26 | 1,181,523 | -2.46(-3.75%) |
Apr 02, 2013 | 68.03 | 68.19 | 65.29 | 65.72 | 885,013 | -1.87(-2.76%) |
Apr 01, 2013 | 68.02 | 68.61 | 67.15 | 67.59 | 831,097 | -1.73(-2.49%) |
Mar 28, 2013 | 69.60 | 69.99 | 69.06 | 69.31 | 684,407 | -0.28(-0.40%) |
Mar 27, 2013 | 68.97 | 70.05 | 68.97 | 69.59 | 571,641 | -0.31(-0.45%) |
Mar 26, 2013 | 70.24 | 70.32 | 69.46 | 69.90 | 798,279 | +0.10(+0.14%) |
Mar 25, 2013 | 69.72 | 70.44 | 69.23 | 69.80 | 796,548 | +0.07(+0.11%) |
Mar 22, 2013 | 68.94 | 69.75 | 68.83 | 69.73 | 1,225,692 | +1.47(+2.15%) |
Mar 21, 2013 | 68.33 | 69.04 | 67.48 | 68.26 | 1,155,066 | -0.65(-0.95%) |
Mar 20, 2013 | 70.20 | 70.32 | 67.99 | 68.91 | 1,750,743 | -1.73(-2.45%) |
Mar 19, 2013 | 72.00 | 72.06 | 70.20 | 70.64 | 795,488 | -1.18(-1.64%) |
Mar 18, 2013 | 71.10 | 73.22 | 70.39 | 71.81 | 1,101,514 | +0.06(+0.08%) |
Mar 15, 2013 | 70.89 | 72.80 | 70.64 | 71.76 | 2,216,579 | +1.14(+1.61%) |
Mar 14, 2013 | 68.15 | 70.75 | 68.09 | 70.62 | 1,239,160 | +2.60(+3.82%) |
Mar 13, 2013 | 66.26 | 68.64 | 66.15 | 68.02 | 1,390,137 | +1.75(+2.65%) |
Mar 12, 2013 | 65.67 | 66.64 | 65.37 | 66.26 | 937,426 | +0.43(+0.66%) |
Mar 11, 2013 | 64.55 | 65.89 | 63.80 | 65.83 | 832,091 | +0.96(+1.47%) |
Mar 08, 2013 | 62.37 | 65.00 | 62.08 | 64.88 | 1,272,141 | +2.87(+4.62%) |
Mar 07, 2013 | 59.81 | 62.08 | 59.72 | 62.01 | 774,193 | +2.28(+3.81%) |
Mar 06, 2013 | 59.89 | 60.17 | 59.40 | 59.73 | 917,166 | +0.14(+0.23%) |
Mar 05, 2013 | 59.06 | 59.93 | 58.95 | 59.59 | 911,167 | +1.09(+1.87%) |
Mar 04, 2013 | 59.99 | 60.13 | 57.99 | 58.50 | 1,017,388 | -1.65(-2.75%) |
Mar 01, 2013 | 61.44 | 61.60 | 59.81 | 60.15 | 1,151,182 | -1.69(-2.73%) |
Feb 28, 2013 | 62.46 | 62.59 | 61.51 | 61.84 | 899,219 | -0.73(-1.16%) |
Feb 27, 2013 | 61.11 | 63.03 | 61.11 | 62.57 | 836,093 | +1.01(+1.64%) |
Feb 26, 2013 | 61.54 | 61.72 | 60.15 | 61.56 | 1,414,559 | +0.43(+0.71%) |
Feb 25, 2013 | 63.71 | 63.82 | 61.12 | 61.13 | 1,017,174 | -2.12(-3.36%) |
Feb 22, 2013 | 64.26 | 64.65 | 62.98 | 63.25 | 919,245 | +0.03(+0.04%) |
Feb 21, 2013 | 62.96 | 63.30 | 61.15 | 63.22 | 2,087,373 | +1.36(+2.20%) |
Feb 20, 2013 | 61.58 | 63.02 | 61.51 | 61.86 | 1,907,420 | +0.35(+0.57%) |
Feb 19, 2013 | 61.08 | 61.64 | 59.68 | 61.51 | 2,510,334 | +1.84(+3.08%) |
Feb 15, 2013 | 61.63 | 61.67 | 59.55 | 59.68 | 1,304,207 | -2.11(-3.42%) |
Feb 14, 2013 | 61.95 | 62.61 | 61.78 | 61.79 | 900,582 | -0.46(-0.74%) |
Feb 13, 2013 | 61.71 | 62.37 | 61.24 | 62.25 | 796,949 | +0.80(+1.30%) |
Feb 12, 2013 | 61.10 | 61.79 | 61.06 | 61.45 | 573,291 | +0.23(+0.37%) |
Feb 11, 2013 | 60.86 | 61.27 | 60.35 | 61.22 | 521,024 | +0.14(+0.23%) |
Feb 08, 2013 | 60.66 | 61.29 | 60.50 | 61.08 | 718,588 | +0.59(+0.97%) |
Feb 07, 2013 | 60.96 | 60.99 | 60.05 | 60.50 | 491,908 | -0.31(-0.51%) |
Feb 06, 2013 | 59.34 | 60.89 | 59.29 | 60.81 | 740,683 | +2.32(+3.97%) |
Feb 04, 2013 | 58.57 | 58.75 | 57.97 | 58.49 | 413,641 | -0.70(-1.18%) |