Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.57 | 69.38 | 68.41 | 69.37 | 1,769,163 | +0.81(+1.18%) |
Apr 29, 2013 | 68.15 | 68.62 | 67.95 | 68.56 | 1,987,717 | +0.43(+0.63%) |
Apr 26, 2013 | 68.87 | 69.16 | 68.12 | 68.13 | 2,462,805 | -1.03(-1.48%) |
Apr 25, 2013 | 69.87 | 71.13 | 68.89 | 69.16 | 2,383,472 | -0.35(-0.50%) |
Apr 24, 2013 | 71.07 | 71.57 | 69.46 | 69.51 | 2,335,377 | -1.49(-2.09%) |
Apr 23, 2013 | 70.47 | 71.13 | 70.30 | 71.00 | 1,410,163 | +0.71(+1.01%) |
Apr 22, 2013 | 70.30 | 70.40 | 69.74 | 70.29 | 1,789,952 | -0.03(-0.04%) |
Apr 19, 2013 | 69.67 | 70.57 | 69.67 | 70.32 | 1,351,446 | +0.71(+1.02%) |
Apr 18, 2013 | 69.28 | 69.84 | 69.06 | 69.61 | 1,338,052 | +0.40(+0.58%) |
Apr 17, 2013 | 69.16 | 69.39 | 68.87 | 69.21 | 1,360,810 | -0.18(-0.26%) |
Apr 16, 2013 | 67.66 | 69.42 | 67.30 | 69.39 | 1,863,945 | +2.16(+3.21%) |
Apr 15, 2013 | 67.28 | 67.71 | 67.07 | 67.23 | 1,702,907 | -0.09(-0.13%) |
Apr 12, 2013 | 67.30 | 67.48 | 67.09 | 67.32 | 957,840 | -0.07(-0.10%) |
Apr 11, 2013 | 67.50 | 67.78 | 67.21 | 67.39 | 1,029,855 | -0.11(-0.16%) |
Apr 10, 2013 | 66.77 | 67.52 | 66.72 | 67.49 | 941,466 | +0.82(+1.23%) |
Apr 09, 2013 | 66.41 | 66.93 | 66.23 | 66.68 | 1,203,899 | +0.35(+0.53%) |
Apr 08, 2013 | 66.44 | 66.62 | 66.01 | 66.33 | 992,617 | -0.15(-0.22%) |
Apr 05, 2013 | 66.45 | 66.70 | 66.32 | 66.48 | 1,384,112 | -0.26(-0.40%) |
Apr 04, 2013 | 66.99 | 67.23 | 66.56 | 66.74 | 1,111,749 | -0.05(-0.08%) |
Apr 03, 2013 | 67.17 | 67.28 | 66.69 | 66.79 | 2,152,706 | -0.45(-0.67%) |
Apr 02, 2013 | 67.75 | 67.94 | 66.91 | 67.25 | 1,761,792 | -0.47(-0.69%) |
Apr 01, 2013 | 67.96 | 68.07 | 67.51 | 67.71 | 730,108 | -0.39(-0.57%) |
Mar 28, 2013 | 67.69 | 68.17 | 67.39 | 68.10 | 1,193,773 | +0.49(+0.73%) |
Mar 27, 2013 | 67.30 | 67.66 | 67.16 | 67.61 | 926,915 | -0.03(-0.05%) |
Mar 26, 2013 | 66.57 | 67.64 | 66.56 | 67.64 | 1,103,636 | +1.13(+1.70%) |
Mar 25, 2013 | 66.99 | 67.15 | 66.23 | 66.51 | 977,816 | -0.33(-0.49%) |
Mar 22, 2013 | 66.53 | 66.86 | 66.37 | 66.84 | 1,035,593 | +0.53(+0.80%) |
Mar 21, 2013 | 66.52 | 67.14 | 66.29 | 66.31 | 862,104 | -0.54(-0.80%) |
Mar 20, 2013 | 66.69 | 66.92 | 66.56 | 66.85 | 1,221,366 | +0.37(+0.55%) |
Mar 19, 2013 | 65.67 | 66.73 | 65.67 | 66.48 | 1,518,435 | +0.96(+1.46%) |
Mar 18, 2013 | 64.92 | 65.63 | 64.83 | 65.53 | 1,085,689 | +0.25(+0.38%) |
Mar 15, 2013 | 65.25 | 65.74 | 65.22 | 65.28 | 2,285,845 | -0.47(-0.71%) |
Mar 14, 2013 | 65.73 | 65.83 | 65.59 | 65.74 | 742,685 | +0.11(+0.17%) |
Mar 13, 2013 | 65.76 | 65.78 | 65.46 | 65.64 | 1,185,815 | +0.05(+0.08%) |
Mar 12, 2013 | 65.53 | 65.73 | 65.36 | 65.58 | 1,187,103 | +0.05(+0.08%) |
Mar 11, 2013 | 65.74 | 65.95 | 65.40 | 65.53 | 1,004,538 | -0.08(-0.12%) |
Mar 08, 2013 | 66.08 | 66.08 | 65.30 | 65.60 | 1,261,475 | -0.16(-0.24%) |
Mar 07, 2013 | 65.85 | 66.18 | 65.71 | 65.76 | 950,189 | +0.03(+0.05%) |
Mar 06, 2013 | 66.30 | 66.47 | 65.63 | 65.73 | 891,485 | -0.56(-0.85%) |
Mar 05, 2013 | 66.02 | 66.52 | 65.89 | 66.29 | 1,226,115 | +0.48(+0.73%) |
Mar 04, 2013 | 65.01 | 65.95 | 64.86 | 65.81 | 1,877,179 | +0.88(+1.35%) |
Mar 01, 2013 | 64.58 | 65.01 | 64.24 | 64.93 | 1,643,106 | +0.09(+0.13%) |
Feb 28, 2013 | 64.59 | 65.10 | 64.45 | 64.84 | 2,503,205 | +0.58(+0.90%) |
Feb 27, 2013 | 63.44 | 64.34 | 63.19 | 64.27 | 2,325,636 | +0.76(+1.20%) |
Feb 26, 2013 | 62.77 | 63.57 | 62.52 | 63.50 | 1,598,684 | +0.79(+1.25%) |
Feb 25, 2013 | 63.20 | 63.67 | 62.71 | 62.72 | 2,111,462 | -0.48(-0.76%) |
Feb 22, 2013 | 62.48 | 63.21 | 62.13 | 63.20 | 1,068,130 | +0.72(+1.16%) |
Feb 21, 2013 | 62.21 | 62.88 | 61.57 | 62.48 | 2,255,443 | -0.10(-0.16%) |
Feb 20, 2013 | 63.13 | 63.24 | 62.55 | 62.58 | 1,711,980 | -0.68(-1.08%) |
Feb 19, 2013 | 62.69 | 63.31 | 62.13 | 63.26 | 1,596,609 | +0.62(+0.99%) |
Feb 15, 2013 | 62.76 | 62.88 | 62.46 | 62.64 | 1,884,103 | +0.03(+0.05%) |
Feb 14, 2013 | 63.10 | 63.32 | 62.56 | 62.61 | 1,570,300 | -0.36(-0.57%) |
Feb 13, 2013 | 62.52 | 62.98 | 62.48 | 62.96 | 1,295,670 | +0.45(+0.72%) |
Feb 12, 2013 | 62.27 | 62.61 | 62.08 | 62.52 | 1,277,377 | +0.30(+0.49%) |
Feb 11, 2013 | 62.08 | 62.42 | 61.94 | 62.21 | 700,557 | +0.13(+0.21%) |
Feb 08, 2013 | 62.01 | 62.15 | 61.86 | 62.08 | 932,983 | -0.09(-0.15%) |
Feb 07, 2013 | 62.15 | 62.23 | 61.74 | 62.18 | 847,441 | -0.02(-0.02%) |
Feb 06, 2013 | 61.70 | 62.20 | 61.60 | 62.19 | 947,401 | +0.51(+0.83%) |
Feb 04, 2013 | 60.72 | 61.77 | 60.72 | 61.68 | 1,995,733 | -0.35(-0.56%) |