Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.04 | 69.85 | 68.88 | 69.84 | 1,757,183 | +0.81(+1.18%) |
Apr 29, 2013 | 68.61 | 69.09 | 68.41 | 69.03 | 1,974,257 | +0.43(+0.63%) |
Apr 26, 2013 | 69.34 | 69.63 | 68.58 | 68.60 | 2,446,128 | -1.03(-1.48%) |
Apr 25, 2013 | 70.34 | 71.62 | 69.36 | 69.63 | 2,367,332 | -0.35(-0.50%) |
Apr 24, 2013 | 71.56 | 72.06 | 69.93 | 69.98 | 2,319,562 | -1.50(-2.09%) |
Apr 23, 2013 | 70.96 | 71.61 | 70.78 | 71.48 | 1,400,614 | +0.71(+1.01%) |
Apr 22, 2013 | 70.78 | 70.88 | 70.22 | 70.77 | 1,777,831 | -0.03(-0.04%) |
Apr 19, 2013 | 70.15 | 71.05 | 70.15 | 70.80 | 1,342,295 | +0.71(+1.02%) |
Apr 18, 2013 | 69.75 | 70.31 | 69.53 | 70.09 | 1,328,991 | +0.41(+0.58%) |
Apr 17, 2013 | 69.63 | 69.86 | 69.34 | 69.68 | 1,351,595 | -0.18(-0.26%) |
Apr 16, 2013 | 68.12 | 69.89 | 67.76 | 69.86 | 1,851,323 | +2.17(+3.21%) |
Apr 15, 2013 | 67.74 | 68.17 | 67.53 | 67.69 | 1,691,375 | -0.09(-0.13%) |
Apr 12, 2013 | 67.76 | 67.94 | 67.54 | 67.77 | 951,354 | -0.07(-0.10%) |
Apr 11, 2013 | 67.96 | 68.24 | 67.67 | 67.85 | 1,022,881 | -0.11(-0.16%) |
Apr 10, 2013 | 67.23 | 67.98 | 67.18 | 67.96 | 935,090 | +0.82(+1.23%) |
Apr 09, 2013 | 66.86 | 67.39 | 66.68 | 67.13 | 1,195,746 | +0.35(+0.53%) |
Apr 08, 2013 | 66.90 | 67.07 | 66.46 | 66.78 | 985,896 | -0.15(-0.22%) |
Apr 05, 2013 | 66.91 | 67.16 | 66.77 | 66.93 | 1,374,739 | -0.27(-0.40%) |
Apr 04, 2013 | 67.45 | 67.69 | 67.02 | 67.20 | 1,104,220 | -0.05(-0.08%) |
Apr 03, 2013 | 67.63 | 67.74 | 67.14 | 67.25 | 2,138,129 | -0.45(-0.67%) |
Apr 02, 2013 | 68.21 | 68.40 | 67.37 | 67.70 | 1,749,861 | -0.47(-0.69%) |
Apr 01, 2013 | 68.43 | 68.53 | 67.97 | 68.17 | 725,164 | -0.39(-0.57%) |
Mar 28, 2013 | 68.15 | 68.64 | 67.85 | 68.57 | 1,185,689 | +0.49(+0.72%) |
Mar 27, 2013 | 67.76 | 68.12 | 67.62 | 68.07 | 920,638 | -0.03(-0.05%) |
Mar 26, 2013 | 67.02 | 68.10 | 67.02 | 68.10 | 1,096,163 | +1.14(+1.70%) |
Mar 25, 2013 | 67.45 | 67.61 | 66.68 | 66.97 | 971,195 | -0.33(-0.49%) |
Mar 22, 2013 | 66.98 | 67.32 | 66.82 | 67.30 | 1,028,581 | +0.53(+0.80%) |
Mar 21, 2013 | 66.98 | 67.60 | 66.74 | 66.76 | 856,266 | -0.54(-0.80%) |
Mar 20, 2013 | 67.14 | 67.38 | 67.02 | 67.30 | 1,213,095 | +0.37(+0.55%) |
Mar 19, 2013 | 66.12 | 67.19 | 66.11 | 66.94 | 1,508,153 | +0.96(+1.46%) |
Mar 18, 2013 | 65.36 | 66.08 | 65.27 | 65.97 | 1,078,337 | +0.25(+0.38%) |
Mar 15, 2013 | 65.70 | 66.19 | 65.66 | 65.72 | 2,270,366 | -0.47(-0.71%) |
Mar 14, 2013 | 66.18 | 66.28 | 66.04 | 66.19 | 737,656 | +0.11(+0.17%) |
Mar 13, 2013 | 66.21 | 66.23 | 65.91 | 66.08 | 1,177,785 | +0.05(+0.08%) |
Mar 12, 2013 | 65.97 | 66.18 | 65.80 | 66.03 | 1,179,064 | +0.05(+0.08%) |
Mar 11, 2013 | 66.19 | 66.40 | 65.85 | 65.97 | 997,736 | -0.08(-0.12%) |
Mar 08, 2013 | 66.53 | 66.53 | 65.75 | 66.05 | 1,252,933 | -0.16(-0.24%) |
Mar 07, 2013 | 66.30 | 66.63 | 66.16 | 66.21 | 943,755 | +0.03(+0.05%) |
Mar 06, 2013 | 66.76 | 66.92 | 66.08 | 66.18 | 885,448 | -0.56(-0.85%) |
Mar 05, 2013 | 66.47 | 66.98 | 66.34 | 66.74 | 1,217,812 | +0.49(+0.73%) |
Mar 04, 2013 | 65.46 | 66.40 | 65.30 | 66.26 | 1,864,467 | +0.89(+1.35%) |
Mar 01, 2013 | 65.02 | 65.45 | 64.68 | 65.37 | 1,631,980 | +0.09(+0.13%) |
Feb 28, 2013 | 65.03 | 65.54 | 64.89 | 65.28 | 2,486,254 | +0.58(+0.90%) |
Feb 27, 2013 | 63.87 | 64.77 | 63.62 | 64.70 | 2,309,887 | +0.77(+1.20%) |
Feb 26, 2013 | 63.20 | 64.01 | 62.94 | 63.94 | 1,587,858 | +0.79(+1.25%) |
Feb 25, 2013 | 63.63 | 64.10 | 63.14 | 63.15 | 2,097,163 | -0.49(-0.76%) |
Feb 22, 2013 | 62.90 | 63.64 | 62.56 | 63.63 | 1,060,897 | +0.73(+1.16%) |
Feb 21, 2013 | 62.64 | 63.31 | 61.99 | 62.90 | 2,240,170 | -0.10(-0.16%) |
Feb 20, 2013 | 63.57 | 63.67 | 62.98 | 63.00 | 1,700,387 | -0.69(-1.08%) |
Feb 19, 2013 | 63.12 | 63.74 | 62.55 | 63.69 | 1,585,797 | +0.62(+0.99%) |
Feb 15, 2013 | 63.18 | 63.31 | 62.89 | 63.07 | 1,871,344 | +0.03(+0.05%) |
Feb 14, 2013 | 63.53 | 63.75 | 62.99 | 63.04 | 1,559,666 | -0.36(-0.57%) |
Feb 13, 2013 | 62.94 | 63.41 | 62.90 | 63.39 | 1,286,896 | +0.45(+0.72%) |
Feb 12, 2013 | 62.69 | 63.04 | 62.51 | 62.94 | 1,268,726 | +0.30(+0.49%) |
Feb 11, 2013 | 62.51 | 62.85 | 62.37 | 62.64 | 695,813 | +0.13(+0.21%) |
Feb 08, 2013 | 62.43 | 62.58 | 62.28 | 62.51 | 926,665 | -0.09(-0.15%) |
Feb 07, 2013 | 62.58 | 62.65 | 62.16 | 62.60 | 841,702 | -0.02(-0.02%) |
Feb 06, 2013 | 62.12 | 62.62 | 62.02 | 62.61 | 940,986 | +0.51(+0.83%) |
Feb 04, 2013 | 61.13 | 62.19 | 61.13 | 62.10 | 1,982,218 | -0.35(-0.56%) |