Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.40 | 64.67 | 64.14 | 64.65 | 5,169,543 | +0.31(+0.48%) |
Apr 29, 2013 | 64.06 | 64.50 | 63.97 | 64.34 | 1,591,464 | +0.45(+0.71%) |
Apr 26, 2013 | 63.95 | 64.03 | 63.84 | 63.88 | 1,273,987 | -0.13(-0.21%) |
Apr 25, 2013 | 63.79 | 64.26 | 63.79 | 64.02 | 1,742,851 | +0.38(+0.60%) |
Apr 24, 2013 | 63.71 | 63.90 | 63.58 | 63.64 | 1,554,314 | -0.09(-0.14%) |
Apr 23, 2013 | 63.49 | 63.83 | 63.11 | 63.72 | 2,922,286 | +0.57(+0.90%) |
Apr 22, 2013 | 62.89 | 63.28 | 62.54 | 63.16 | 1,513,742 | +0.43(+0.69%) |
Apr 19, 2013 | 62.33 | 62.83 | 62.23 | 62.72 | 1,195,404 | +0.55(+0.88%) |
Apr 18, 2013 | 62.80 | 62.85 | 61.96 | 62.17 | 2,188,563 | -0.50(-0.79%) |
Apr 17, 2013 | 63.14 | 63.16 | 62.38 | 62.67 | 4,012,165 | -0.90(-1.41%) |
Apr 16, 2013 | 63.07 | 63.61 | 62.97 | 63.56 | 2,515,406 | +0.94(+1.50%) |
Apr 15, 2013 | 63.73 | 63.79 | 62.59 | 62.62 | 2,031,141 | -1.47(-2.30%) |
Apr 12, 2013 | 63.97 | 64.11 | 63.68 | 64.10 | 1,955,093 | -0.05(-0.08%) |
Apr 11, 2013 | 63.94 | 64.34 | 63.92 | 64.15 | 1,321,466 | +0.18(+0.28%) |
Apr 10, 2013 | 63.22 | 64.04 | 63.22 | 63.97 | 1,459,931 | +0.86(+1.36%) |
Apr 09, 2013 | 63.02 | 63.30 | 62.78 | 63.11 | 1,304,064 | +0.21(+0.34%) |
Apr 08, 2013 | 62.53 | 62.91 | 62.38 | 62.90 | 13,353,682 | +0.39(+0.62%) |
Apr 05, 2013 | 62.09 | 62.55 | 61.95 | 62.51 | 1,461,431 | -0.34(-0.54%) |
Apr 04, 2013 | 62.77 | 62.95 | 62.55 | 62.85 | 1,658,489 | +0.16(+0.25%) |
Apr 03, 2013 | 63.30 | 63.39 | 62.51 | 62.69 | 3,546,175 | -0.59(-0.93%) |
Apr 02, 2013 | 63.11 | 63.44 | 63.09 | 63.27 | 1,196,013 | +0.35(+0.55%) |
Apr 01, 2013 | 63.33 | 63.39 | 62.80 | 62.93 | 3,264,075 | -0.38(-0.60%) |
Mar 28, 2013 | 63.10 | 63.39 | 62.93 | 63.31 | 1,549,073 | +0.28(+0.45%) |
Mar 27, 2013 | 62.66 | 63.08 | 62.52 | 63.02 | 1,470,856 | +0.04(+0.06%) |
Mar 26, 2013 | 62.76 | 63.02 | 62.72 | 62.99 | 2,399,398 | +0.43(+0.68%) |
Mar 25, 2013 | 62.92 | 63.04 | 62.29 | 62.56 | 1,825,630 | -0.20(-0.31%) |
Mar 22, 2013 | 62.48 | 62.76 | 62.42 | 62.76 | 2,324,831 | +0.52(+0.84%) |
Mar 21, 2013 | 62.36 | 62.56 | 62.12 | 62.24 | 2,721,485 | -0.51(-0.82%) |
Mar 20, 2013 | 62.63 | 62.84 | 62.55 | 62.75 | 3,985,313 | +0.44(+0.71%) |
Mar 19, 2013 | 62.57 | 62.64 | 61.86 | 62.31 | 13,539,225 | -0.10(-0.16%) |
Mar 18, 2013 | 62.12 | 62.66 | 62.08 | 62.40 | 10,098,358 | -0.30(-0.48%) |
Mar 15, 2013 | 62.83 | 62.83 | 62.55 | 62.71 | 3,574,762 | -0.12(-0.20%) |
Mar 14, 2013 | 62.76 | 62.86 | 62.68 | 62.83 | 1,542,934 | +0.29(+0.47%) |
Mar 13, 2013 | 62.52 | 62.69 | 62.29 | 62.54 | 1,517,922 | +0.09(+0.14%) |
Mar 12, 2013 | 62.58 | 62.60 | 62.27 | 62.45 | 1,456,436 | -0.19(-0.31%) |
Mar 11, 2013 | 62.40 | 62.64 | 62.35 | 62.64 | 1,928,704 | +0.16(+0.25%) |
Mar 08, 2013 | 62.46 | 62.54 | 62.14 | 62.48 | 3,653,900 | +0.28(+0.45%) |
Mar 07, 2013 | 62.17 | 62.26 | 62.07 | 62.20 | 1,510,715 | +0.09(+0.14%) |
Mar 06, 2013 | 62.32 | 62.33 | 62.01 | 62.11 | 2,966,224 | -0.03(-0.04%) |
Mar 05, 2013 | 61.79 | 62.24 | 61.78 | 62.14 | 1,759,194 | +0.64(+1.04%) |
Mar 04, 2013 | 61.05 | 61.50 | 60.98 | 61.50 | 1,205,764 | +0.30(+0.49%) |
Mar 01, 2013 | 60.86 | 61.30 | 60.57 | 61.20 | 2,295,415 | +0.19(+0.32%) |
Feb 28, 2013 | 61.26 | 61.54 | 61.01 | 61.01 | 4,503,609 | -0.10(-0.16%) |
Feb 27, 2013 | 60.36 | 61.33 | 60.34 | 61.10 | 1,692,423 | +0.72(+1.20%) |
Feb 26, 2013 | 60.23 | 60.47 | 59.92 | 60.38 | 5,817,458 | +0.39(+0.65%) |
Feb 25, 2013 | 61.22 | 61.36 | 59.99 | 59.99 | 3,518,238 | -0.94(-1.54%) |
Feb 22, 2013 | 60.62 | 60.93 | 60.52 | 60.93 | 2,720,084 | +0.56(+0.92%) |
Feb 21, 2013 | 60.62 | 60.65 | 60.16 | 60.37 | 3,018,541 | -0.38(-0.63%) |
Feb 20, 2013 | 61.44 | 61.48 | 60.75 | 60.75 | 2,426,866 | -0.74(-1.21%) |
Feb 19, 2013 | 61.31 | 61.50 | 61.24 | 61.49 | 1,606,765 | +0.30(+0.49%) |
Feb 15, 2013 | 61.21 | 61.33 | 60.96 | 61.19 | 1,171,856 | +0.03(+0.04%) |
Feb 14, 2013 | 61.00 | 61.25 | 60.93 | 61.17 | 1,155,701 | +0.04(+0.06%) |
Feb 13, 2013 | 61.18 | 61.31 | 60.94 | 61.13 | 1,504,908 | +0.06(+0.10%) |
Feb 12, 2013 | 61.12 | 61.23 | 61.03 | 61.07 | 1,868,690 | -0.10(-0.16%) |
Feb 11, 2013 | 61.22 | 61.26 | 61.03 | 61.17 | 1,129,277 | -0.11(-0.17%) |
Feb 08, 2013 | 60.95 | 61.29 | 60.95 | 61.27 | 2,413,860 | +0.46(+0.76%) |
Feb 07, 2013 | 60.83 | 60.89 | 60.34 | 60.81 | 3,594,052 | -0.01(-0.01%) |
Feb 06, 2013 | 60.65 | 60.92 | 60.60 | 60.82 | 5,916,242 | +0.58(+0.97%) |
Feb 04, 2013 | 60.64 | 60.76 | 60.19 | 60.24 | 3,278,253 | -0.73(-1.19%) |