Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.32 | 64.59 | 64.07 | 64.57 | 5,175,582 | +0.31(+0.48%) |
Apr 29, 2013 | 63.99 | 64.42 | 63.90 | 64.26 | 1,593,323 | +0.45(+0.71%) |
Apr 26, 2013 | 63.87 | 63.95 | 63.77 | 63.81 | 1,275,475 | -0.13(-0.21%) |
Apr 25, 2013 | 63.71 | 64.18 | 63.71 | 63.94 | 1,744,887 | +0.38(+0.60%) |
Apr 24, 2013 | 63.63 | 63.83 | 63.51 | 63.56 | 1,556,130 | -0.09(-0.14%) |
Apr 23, 2013 | 63.41 | 63.75 | 63.04 | 63.65 | 2,925,700 | +0.57(+0.90%) |
Apr 22, 2013 | 62.82 | 63.21 | 62.47 | 63.08 | 1,515,510 | +0.43(+0.69%) |
Apr 19, 2013 | 62.26 | 62.76 | 62.16 | 62.65 | 1,196,800 | +0.55(+0.88%) |
Apr 18, 2013 | 62.73 | 62.77 | 61.89 | 62.10 | 2,191,120 | -0.50(-0.79%) |
Apr 17, 2013 | 63.07 | 63.08 | 62.31 | 62.60 | 4,016,851 | -0.89(-1.41%) |
Apr 16, 2013 | 62.99 | 63.54 | 62.90 | 63.49 | 2,518,344 | +0.94(+1.50%) |
Apr 15, 2013 | 63.66 | 63.71 | 62.52 | 62.55 | 2,033,514 | -1.47(-2.30%) |
Apr 12, 2013 | 63.90 | 64.03 | 63.61 | 64.02 | 1,957,376 | -0.05(-0.08%) |
Apr 11, 2013 | 63.86 | 64.26 | 63.85 | 64.08 | 1,323,010 | +0.18(+0.28%) |
Apr 10, 2013 | 63.15 | 63.96 | 63.15 | 63.90 | 1,461,637 | +0.86(+1.36%) |
Apr 09, 2013 | 62.94 | 63.23 | 62.71 | 63.04 | 1,305,588 | +0.21(+0.34%) |
Apr 08, 2013 | 62.46 | 62.84 | 62.30 | 62.83 | 13,369,281 | +0.39(+0.62%) |
Apr 05, 2013 | 62.02 | 62.48 | 61.88 | 62.44 | 1,463,138 | -0.34(-0.54%) |
Apr 04, 2013 | 62.69 | 62.88 | 62.48 | 62.77 | 1,660,427 | +0.16(+0.25%) |
Apr 03, 2013 | 63.23 | 63.31 | 62.44 | 62.61 | 3,550,317 | -0.58(-0.93%) |
Apr 02, 2013 | 63.04 | 63.37 | 63.02 | 63.20 | 1,197,411 | +0.35(+0.55%) |
Apr 01, 2013 | 63.25 | 63.31 | 62.73 | 62.85 | 3,267,888 | -0.38(-0.60%) |
Mar 28, 2013 | 63.03 | 63.31 | 62.85 | 63.23 | 1,550,883 | +0.28(+0.45%) |
Mar 27, 2013 | 62.59 | 63.00 | 62.45 | 62.95 | 1,472,574 | +0.04(+0.06%) |
Mar 26, 2013 | 62.68 | 62.95 | 62.65 | 62.91 | 2,402,201 | +0.43(+0.68%) |
Mar 25, 2013 | 62.84 | 62.96 | 62.22 | 62.49 | 1,827,763 | -0.20(-0.31%) |
Mar 22, 2013 | 62.40 | 62.69 | 62.35 | 62.69 | 2,327,547 | +0.52(+0.84%) |
Mar 21, 2013 | 62.29 | 62.49 | 62.05 | 62.16 | 2,724,664 | -0.51(-0.82%) |
Mar 20, 2013 | 62.56 | 62.76 | 62.47 | 62.68 | 3,989,969 | +0.44(+0.71%) |
Mar 19, 2013 | 62.50 | 62.57 | 61.78 | 62.23 | 13,555,041 | -0.10(-0.16%) |
Mar 18, 2013 | 62.05 | 62.59 | 62.01 | 62.33 | 10,110,155 | -0.30(-0.48%) |
Mar 15, 2013 | 62.76 | 62.76 | 62.47 | 62.63 | 3,578,938 | -0.12(-0.20%) |
Mar 14, 2013 | 62.69 | 62.79 | 62.61 | 62.76 | 1,544,736 | +0.29(+0.47%) |
Mar 13, 2013 | 62.45 | 62.61 | 62.22 | 62.46 | 1,519,695 | +0.09(+0.14%) |
Mar 12, 2013 | 62.51 | 62.53 | 62.20 | 62.38 | 1,458,137 | -0.19(-0.31%) |
Mar 11, 2013 | 62.33 | 62.57 | 62.28 | 62.57 | 1,930,957 | +0.16(+0.25%) |
Mar 08, 2013 | 62.38 | 62.46 | 62.07 | 62.41 | 3,658,168 | +0.28(+0.45%) |
Mar 07, 2013 | 62.10 | 62.19 | 62.00 | 62.13 | 1,512,480 | +0.09(+0.14%) |
Mar 06, 2013 | 62.24 | 62.25 | 61.93 | 62.04 | 2,969,689 | -0.03(-0.04%) |
Mar 05, 2013 | 61.72 | 62.16 | 61.70 | 62.07 | 1,761,249 | +0.64(+1.03%) |
Mar 04, 2013 | 60.98 | 61.43 | 60.91 | 61.43 | 1,207,172 | +0.30(+0.49%) |
Mar 01, 2013 | 60.79 | 61.23 | 60.49 | 61.13 | 2,298,096 | +0.19(+0.32%) |
Feb 28, 2013 | 61.19 | 61.47 | 60.94 | 60.94 | 4,508,870 | -0.10(-0.16%) |
Feb 27, 2013 | 60.29 | 61.25 | 60.27 | 61.03 | 1,694,400 | +0.72(+1.20%) |
Feb 26, 2013 | 60.16 | 60.40 | 59.85 | 60.31 | 5,824,253 | +0.39(+0.65%) |
Feb 25, 2013 | 61.15 | 61.29 | 59.92 | 59.92 | 3,522,348 | -0.94(-1.54%) |
Feb 22, 2013 | 60.55 | 60.86 | 60.45 | 60.86 | 2,723,261 | +0.56(+0.92%) |
Feb 21, 2013 | 60.55 | 60.58 | 60.09 | 60.30 | 3,022,067 | -0.38(-0.63%) |
Feb 20, 2013 | 61.37 | 61.41 | 60.68 | 60.68 | 2,429,701 | -0.74(-1.21%) |
Feb 19, 2013 | 61.24 | 61.43 | 61.17 | 61.42 | 1,608,642 | +0.30(+0.49%) |
Feb 15, 2013 | 61.14 | 61.26 | 60.89 | 61.12 | 1,173,225 | +0.03(+0.04%) |
Feb 14, 2013 | 60.93 | 61.17 | 60.86 | 61.10 | 1,157,051 | +0.04(+0.06%) |
Feb 13, 2013 | 61.11 | 61.24 | 60.87 | 61.06 | 1,506,666 | +0.06(+0.10%) |
Feb 12, 2013 | 61.05 | 61.16 | 60.96 | 61.00 | 1,870,873 | -0.10(-0.16%) |
Feb 11, 2013 | 61.15 | 61.18 | 60.96 | 61.10 | 1,130,596 | -0.11(-0.17%) |
Feb 08, 2013 | 60.87 | 61.22 | 60.87 | 61.20 | 2,416,680 | +0.46(+0.76%) |
Feb 07, 2013 | 60.76 | 60.82 | 60.27 | 60.74 | 3,598,250 | -0.01(-0.01%) |
Feb 06, 2013 | 60.58 | 60.85 | 60.53 | 60.75 | 5,923,153 | +0.58(+0.97%) |
Feb 04, 2013 | 60.57 | 60.69 | 60.12 | 60.17 | 3,282,082 | -0.72(-1.19%) |