Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.00 | 70.34 | 69.74 | 70.34 | 604,976 | +0.42(+0.60%) |
Apr 29, 2013 | 69.62 | 70.08 | 69.52 | 69.92 | 461,996 | +0.54(+0.77%) |
Apr 26, 2013 | 69.56 | 69.58 | 69.29 | 69.39 | 404,760 | -0.20(-0.28%) |
Apr 25, 2013 | 69.44 | 69.86 | 69.40 | 69.58 | 719,806 | +0.33(+0.48%) |
Apr 24, 2013 | 69.22 | 69.47 | 69.09 | 69.25 | 538,175 | +0.02(+0.03%) |
Apr 23, 2013 | 68.93 | 69.34 | 68.58 | 69.24 | 695,047 | +0.72(+1.06%) |
Apr 22, 2013 | 68.31 | 68.67 | 67.85 | 68.51 | 484,040 | +0.38(+0.55%) |
Apr 19, 2013 | 67.70 | 68.25 | 67.53 | 68.14 | 365,779 | +0.48(+0.71%) |
Apr 18, 2013 | 68.46 | 68.46 | 67.41 | 67.66 | 530,240 | -0.70(-1.02%) |
Apr 17, 2013 | 68.94 | 68.94 | 68.01 | 68.35 | 1,607,292 | -1.10(-1.58%) |
Apr 16, 2013 | 68.88 | 69.49 | 68.75 | 69.45 | 763,635 | +1.08(+1.58%) |
Apr 15, 2013 | 69.76 | 69.79 | 68.37 | 68.37 | 981,952 | -1.73(-2.47%) |
Apr 12, 2013 | 70.01 | 70.15 | 69.67 | 70.10 | 460,896 | -0.09(-0.13%) |
Apr 11, 2013 | 69.93 | 70.40 | 69.93 | 70.19 | 900,363 | +0.29(+0.42%) |
Apr 10, 2013 | 69.15 | 69.96 | 69.15 | 69.90 | 634,045 | +0.93(+1.35%) |
Apr 09, 2013 | 68.95 | 69.20 | 68.64 | 68.97 | 456,119 | +0.13(+0.18%) |
Apr 08, 2013 | 68.41 | 68.84 | 68.23 | 68.84 | 650,284 | +0.53(+0.77%) |
Apr 05, 2013 | 67.85 | 68.38 | 67.70 | 68.32 | 562,933 | -0.36(-0.52%) |
Apr 04, 2013 | 68.63 | 68.83 | 68.37 | 68.67 | 672,684 | +0.16(+0.24%) |
Apr 03, 2013 | 69.29 | 69.33 | 68.32 | 68.51 | 1,161,261 | -0.68(-0.99%) |
Apr 02, 2013 | 69.08 | 69.39 | 69.00 | 69.19 | 957,929 | +0.37(+0.53%) |
Apr 01, 2013 | 69.28 | 69.34 | 68.65 | 68.83 | 630,058 | -0.40(-0.58%) |
Mar 28, 2013 | 68.99 | 69.32 | 68.91 | 69.23 | 505,944 | +0.24(+0.35%) |
Mar 27, 2013 | 68.58 | 69.05 | 68.40 | 68.99 | 644,503 | +0.05(+0.08%) |
Mar 26, 2013 | 68.73 | 68.94 | 68.64 | 68.93 | 618,117 | +0.48(+0.70%) |
Mar 25, 2013 | 68.91 | 69.01 | 68.16 | 68.45 | 722,580 | -0.21(-0.30%) |
Mar 22, 2013 | 68.34 | 68.70 | 68.33 | 68.66 | 739,523 | +0.51(+0.74%) |
Mar 21, 2013 | 68.35 | 68.50 | 68.01 | 68.15 | 607,214 | -0.57(-0.83%) |
Mar 20, 2013 | 68.57 | 68.81 | 68.49 | 68.72 | 530,746 | +0.53(+0.78%) |
Mar 19, 2013 | 68.56 | 68.65 | 67.72 | 68.19 | 716,152 | -0.21(-0.31%) |
Mar 18, 2013 | 68.10 | 68.66 | 68.00 | 68.40 | 764,529 | -0.33(-0.48%) |
Mar 15, 2013 | 68.88 | 68.88 | 68.59 | 68.73 | 647,163 | -0.17(-0.25%) |
Mar 14, 2013 | 68.77 | 68.92 | 68.69 | 68.90 | 787,577 | +0.33(+0.48%) |
Mar 13, 2013 | 68.48 | 68.68 | 68.26 | 68.57 | 670,773 | +0.12(+0.17%) |
Mar 12, 2013 | 68.67 | 68.67 | 68.24 | 68.45 | 670,337 | -0.20(-0.30%) |
Mar 11, 2013 | 68.41 | 68.68 | 68.35 | 68.66 | 606,255 | +0.19(+0.27%) |
Mar 08, 2013 | 68.41 | 68.53 | 68.07 | 68.47 | 802,055 | +0.34(+0.50%) |
Mar 07, 2013 | 68.10 | 68.19 | 67.95 | 68.13 | 545,950 | +0.13(+0.20%) |
Mar 06, 2013 | 68.27 | 68.28 | 67.91 | 68.00 | 744,250 | -0.03(-0.04%) |
Mar 05, 2013 | 67.63 | 68.14 | 67.62 | 68.02 | 775,918 | +0.71(+1.06%) |
Mar 04, 2013 | 66.84 | 67.31 | 66.71 | 67.31 | 864,891 | +0.32(+0.48%) |
Mar 01, 2013 | 66.63 | 67.06 | 66.27 | 66.99 | 759,471 | +0.27(+0.40%) |
Feb 28, 2013 | 67.05 | 67.35 | 66.72 | 66.72 | 770,067 | -0.17(-0.25%) |
Feb 27, 2013 | 66.06 | 67.13 | 66.01 | 66.89 | 795,249 | +0.82(+1.24%) |
Feb 26, 2013 | 65.88 | 66.15 | 65.49 | 66.07 | 954,614 | +0.44(+0.66%) |
Feb 25, 2013 | 67.13 | 67.21 | 65.64 | 65.64 | 690,937 | -1.11(-1.67%) |
Feb 22, 2013 | 66.37 | 66.75 | 66.26 | 66.75 | 728,616 | +0.65(+0.98%) |
Feb 21, 2013 | 66.40 | 66.45 | 65.87 | 66.10 | 860,424 | -0.46(-0.70%) |
Feb 20, 2013 | 67.43 | 67.46 | 66.56 | 66.56 | 880,128 | -0.87(-1.29%) |
Feb 19, 2013 | 67.20 | 67.46 | 67.17 | 67.44 | 751,354 | +0.30(+0.45%) |
Feb 15, 2013 | 67.21 | 67.29 | 66.87 | 67.13 | 1,043,190 | -0.02(-0.03%) |
Feb 14, 2013 | 66.94 | 67.26 | 66.88 | 67.15 | 539,933 | +0.04(+0.07%) |
Feb 13, 2013 | 67.20 | 67.33 | 66.90 | 67.11 | 652,331 | +0.07(+0.11%) |
Feb 12, 2013 | 67.13 | 67.19 | 66.99 | 67.04 | 1,020,954 | -0.10(-0.15%) |
Feb 11, 2013 | 67.27 | 67.27 | 66.98 | 67.13 | 693,584 | -0.12(-0.17%) |
Feb 08, 2013 | 66.92 | 67.28 | 66.91 | 67.25 | 966,552 | +0.49(+0.73%) |
Feb 07, 2013 | 66.79 | 66.80 | 66.16 | 66.76 | 1,858,367 | +0.03(+0.04%) |
Feb 06, 2013 | 66.53 | 66.81 | 66.47 | 66.73 | 967,774 | +0.73(+1.11%) |
Feb 04, 2013 | 66.52 | 66.60 | 65.95 | 66.00 | 1,232,506 | -0.81(-1.21%) |