Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.17 | 64.24 | 63.83 | 64.22 | 2,474,632 | +0.05(+0.09%) |
Apr 29, 2013 | 64.01 | 64.31 | 63.86 | 64.17 | 2,266,325 | +0.40(+0.62%) |
Apr 26, 2013 | 63.81 | 63.92 | 63.67 | 63.77 | 1,773,332 | -0.13(-0.21%) |
Apr 25, 2013 | 63.85 | 64.24 | 63.72 | 63.90 | 1,379,427 | +0.23(+0.37%) |
Apr 24, 2013 | 63.60 | 63.84 | 63.50 | 63.67 | 1,866,001 | +0.11(+0.17%) |
Apr 23, 2013 | 63.15 | 63.59 | 62.89 | 63.56 | 2,200,783 | +0.71(+1.13%) |
Apr 22, 2013 | 62.78 | 62.99 | 62.26 | 62.85 | 1,376,568 | +0.18(+0.29%) |
Apr 19, 2013 | 62.31 | 62.70 | 62.08 | 62.67 | 1,317,196 | +0.55(+0.89%) |
Apr 18, 2013 | 62.52 | 62.52 | 61.90 | 62.12 | 2,673,240 | -0.30(-0.47%) |
Apr 17, 2013 | 62.93 | 62.93 | 62.05 | 62.41 | 5,377,420 | -0.94(-1.49%) |
Apr 16, 2013 | 62.93 | 63.39 | 62.75 | 63.35 | 2,871,099 | +0.83(+1.32%) |
Apr 15, 2013 | 63.79 | 63.80 | 62.50 | 62.53 | 2,830,799 | -1.54(-2.41%) |
Apr 12, 2013 | 64.03 | 64.23 | 63.76 | 64.07 | 2,030,095 | -0.24(-0.38%) |
Apr 11, 2013 | 64.09 | 64.53 | 64.00 | 64.31 | 1,774,030 | +0.30(+0.46%) |
Apr 10, 2013 | 63.57 | 64.11 | 63.51 | 64.02 | 1,104,463 | +0.63(+1.00%) |
Apr 09, 2013 | 63.23 | 63.61 | 63.09 | 63.39 | 1,622,839 | +0.26(+0.41%) |
Apr 08, 2013 | 62.67 | 63.14 | 62.52 | 63.13 | 1,531,979 | +0.39(+0.62%) |
Apr 05, 2013 | 62.13 | 62.79 | 62.05 | 62.74 | 4,378,182 | -0.17(-0.27%) |
Apr 04, 2013 | 62.68 | 62.99 | 62.56 | 62.91 | 1,369,881 | +0.38(+0.61%) |
Apr 03, 2013 | 63.32 | 63.35 | 62.38 | 62.53 | 2,641,283 | -0.75(-1.18%) |
Apr 02, 2013 | 63.33 | 63.50 | 63.13 | 63.28 | 2,188,291 | +0.17(+0.27%) |
Apr 01, 2013 | 63.25 | 63.42 | 62.93 | 63.11 | 2,072,575 | -0.16(-0.26%) |
Mar 28, 2013 | 63.14 | 63.38 | 63.03 | 63.27 | 2,514,173 | +0.15(+0.23%) |
Mar 27, 2013 | 62.75 | 63.14 | 62.65 | 63.12 | 1,603,037 | +0.01(+0.01%) |
Mar 26, 2013 | 62.91 | 63.14 | 62.81 | 63.11 | 1,819,623 | +0.44(+0.70%) |
Mar 25, 2013 | 63.07 | 63.21 | 62.42 | 62.68 | 3,207,582 | -0.22(-0.35%) |
Mar 22, 2013 | 62.70 | 62.93 | 62.64 | 62.90 | 1,405,272 | +0.37(+0.60%) |
Mar 21, 2013 | 62.71 | 62.97 | 62.43 | 62.52 | 2,911,655 | -0.54(-0.85%) |
Mar 20, 2013 | 62.92 | 63.16 | 62.89 | 63.06 | 2,584,019 | +0.46(+0.73%) |
Mar 19, 2013 | 62.94 | 63.01 | 62.23 | 62.60 | 2,959,810 | -0.19(-0.30%) |
Mar 18, 2013 | 62.58 | 63.06 | 62.48 | 62.79 | 2,189,614 | -0.41(-0.65%) |
Mar 15, 2013 | 63.13 | 63.26 | 62.91 | 63.20 | 2,918,211 | -0.02(-0.04%) |
Mar 14, 2013 | 63.00 | 63.25 | 62.94 | 63.22 | 1,195,584 | +0.42(+0.67%) |
Mar 13, 2013 | 62.73 | 62.87 | 62.54 | 62.80 | 1,328,988 | +0.12(+0.19%) |
Mar 12, 2013 | 62.77 | 62.91 | 62.54 | 62.69 | 1,524,054 | -0.10(-0.16%) |
Mar 11, 2013 | 62.56 | 62.83 | 62.39 | 62.79 | 2,058,791 | +0.27(+0.43%) |
Mar 08, 2013 | 62.55 | 62.61 | 62.18 | 62.52 | 4,594,127 | +0.28(+0.45%) |
Mar 07, 2013 | 62.18 | 62.32 | 62.14 | 62.24 | 1,395,355 | +0.14(+0.22%) |
Mar 06, 2013 | 62.14 | 62.23 | 61.91 | 62.10 | 1,611,044 | +0.21(+0.34%) |
Mar 05, 2013 | 61.64 | 62.07 | 61.63 | 61.89 | 2,915,839 | +0.56(+0.91%) |
Mar 04, 2013 | 60.89 | 61.33 | 60.79 | 61.33 | 1,094,214 | +0.33(+0.53%) |
Mar 01, 2013 | 60.62 | 61.09 | 60.31 | 61.00 | 2,198,517 | +0.19(+0.31%) |
Feb 28, 2013 | 60.98 | 61.32 | 60.82 | 60.82 | 2,176,593 | -0.17(-0.28%) |
Feb 27, 2013 | 60.13 | 61.10 | 60.07 | 60.99 | 1,945,396 | +0.84(+1.39%) |
Feb 26, 2013 | 60.05 | 60.24 | 59.61 | 60.15 | 2,458,003 | +0.40(+0.66%) |
Feb 25, 2013 | 61.38 | 61.40 | 59.75 | 59.75 | 2,670,238 | -1.28(-2.10%) |
Feb 22, 2013 | 60.80 | 61.03 | 60.63 | 61.03 | 2,259,015 | +0.54(+0.90%) |
Feb 21, 2013 | 60.73 | 60.73 | 60.27 | 60.49 | 1,496,598 | -0.40(-0.65%) |
Feb 20, 2013 | 61.73 | 61.73 | 60.85 | 60.89 | 1,606,128 | -0.84(-1.36%) |
Feb 19, 2013 | 61.28 | 61.75 | 61.28 | 61.73 | 2,725,878 | +0.53(+0.86%) |
Feb 15, 2013 | 61.41 | 61.41 | 60.97 | 61.20 | 1,296,225 | -0.10(-0.16%) |
Feb 14, 2013 | 61.07 | 61.39 | 60.97 | 61.30 | 2,184,342 | +0.04(+0.06%) |
Feb 13, 2013 | 61.31 | 61.42 | 61.07 | 61.26 | 1,611,630 | +0.10(+0.16%) |
Feb 12, 2013 | 60.91 | 61.23 | 60.83 | 61.16 | 1,754,411 | +0.27(+0.45%) |
Feb 11, 2013 | 60.85 | 60.92 | 60.73 | 60.89 | 1,603,160 | +0.03(+0.05%) |
Feb 08, 2013 | 60.65 | 60.86 | 60.62 | 60.86 | 2,124,788 | +0.29(+0.47%) |
Feb 07, 2013 | 60.72 | 60.82 | 60.19 | 60.57 | 1,753,976 | -0.19(-0.31%) |
Feb 06, 2013 | 60.39 | 60.76 | 60.33 | 60.76 | 3,381,930 | +0.74(+1.24%) |
Feb 04, 2013 | 60.24 | 60.34 | 59.97 | 60.01 | 3,470,582 | -0.61(-1.00%) |