Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.58 | 69.38 | 68.42 | 69.38 | 1,768,981 | +0.81(+1.18%) |
Apr 29, 2013 | 68.16 | 68.63 | 67.95 | 68.57 | 1,987,513 | +0.43(+0.63%) |
Apr 26, 2013 | 68.88 | 69.17 | 68.12 | 68.14 | 2,462,552 | -1.03(-1.48%) |
Apr 25, 2013 | 69.88 | 71.14 | 68.89 | 69.17 | 2,383,227 | -0.35(-0.50%) |
Apr 24, 2013 | 71.08 | 71.58 | 69.46 | 69.52 | 2,335,137 | -1.49(-2.09%) |
Apr 23, 2013 | 70.48 | 71.14 | 70.30 | 71.00 | 1,410,018 | +0.71(+1.01%) |
Apr 22, 2013 | 70.30 | 70.41 | 69.75 | 70.30 | 1,789,768 | -0.03(-0.04%) |
Apr 19, 2013 | 69.68 | 70.58 | 69.68 | 70.33 | 1,351,307 | +0.71(+1.02%) |
Apr 18, 2013 | 69.28 | 69.84 | 69.07 | 69.62 | 1,337,915 | +0.40(+0.58%) |
Apr 17, 2013 | 69.17 | 69.39 | 68.88 | 69.21 | 1,360,670 | -0.18(-0.26%) |
Apr 16, 2013 | 67.67 | 69.42 | 67.31 | 69.39 | 1,863,753 | +2.16(+3.21%) |
Apr 15, 2013 | 67.28 | 67.72 | 67.08 | 67.24 | 1,702,731 | -0.09(-0.13%) |
Apr 12, 2013 | 67.31 | 67.49 | 67.09 | 67.32 | 957,742 | -0.07(-0.10%) |
Apr 11, 2013 | 67.51 | 67.78 | 67.22 | 67.39 | 1,029,749 | -0.11(-0.16%) |
Apr 10, 2013 | 66.78 | 67.53 | 66.73 | 67.50 | 941,369 | +0.82(+1.23%) |
Apr 09, 2013 | 66.41 | 66.94 | 66.23 | 66.68 | 1,203,775 | +0.35(+0.53%) |
Apr 08, 2013 | 66.45 | 66.62 | 66.02 | 66.33 | 992,515 | -0.15(-0.22%) |
Apr 05, 2013 | 66.46 | 66.71 | 66.33 | 66.48 | 1,383,969 | -0.26(-0.40%) |
Apr 04, 2013 | 67.00 | 67.24 | 66.57 | 66.75 | 1,111,635 | -0.05(-0.08%) |
Apr 03, 2013 | 67.18 | 67.29 | 66.69 | 66.80 | 2,152,485 | -0.45(-0.67%) |
Apr 02, 2013 | 67.76 | 67.95 | 66.92 | 67.25 | 1,761,611 | -0.47(-0.69%) |
Apr 01, 2013 | 67.97 | 68.08 | 67.52 | 67.72 | 730,033 | -0.39(-0.57%) |
Mar 28, 2013 | 67.70 | 68.18 | 67.39 | 68.11 | 1,193,650 | +0.49(+0.72%) |
Mar 27, 2013 | 67.31 | 67.67 | 67.17 | 67.62 | 926,820 | -0.03(-0.05%) |
Mar 26, 2013 | 66.58 | 67.65 | 66.57 | 67.65 | 1,103,523 | +1.13(+1.70%) |
Mar 25, 2013 | 67.00 | 67.16 | 66.23 | 66.52 | 977,716 | -0.33(-0.49%) |
Mar 22, 2013 | 66.54 | 66.87 | 66.37 | 66.85 | 1,035,487 | +0.53(+0.80%) |
Mar 21, 2013 | 66.53 | 67.15 | 66.29 | 66.32 | 862,015 | -0.54(-0.80%) |
Mar 20, 2013 | 66.69 | 66.93 | 66.57 | 66.86 | 1,221,240 | +0.37(+0.55%) |
Mar 19, 2013 | 65.68 | 66.74 | 65.67 | 66.49 | 1,518,279 | +0.96(+1.46%) |
Mar 18, 2013 | 64.93 | 65.63 | 64.83 | 65.53 | 1,085,577 | +0.25(+0.38%) |
Mar 15, 2013 | 65.26 | 65.75 | 65.22 | 65.28 | 2,285,610 | -0.47(-0.71%) |
Mar 14, 2013 | 65.74 | 65.84 | 65.60 | 65.75 | 742,609 | +0.11(+0.17%) |
Mar 13, 2013 | 65.77 | 65.79 | 65.47 | 65.64 | 1,185,693 | +0.05(+0.08%) |
Mar 12, 2013 | 65.53 | 65.74 | 65.36 | 65.59 | 1,186,980 | +0.05(+0.08%) |
Mar 11, 2013 | 65.75 | 65.96 | 65.41 | 65.53 | 1,004,435 | -0.08(-0.12%) |
Mar 08, 2013 | 66.09 | 66.09 | 65.31 | 65.61 | 1,261,346 | -0.16(-0.24%) |
Mar 07, 2013 | 65.86 | 66.19 | 65.72 | 65.77 | 950,091 | +0.03(+0.05%) |
Mar 06, 2013 | 66.31 | 66.47 | 65.63 | 65.74 | 891,393 | -0.56(-0.85%) |
Mar 05, 2013 | 66.03 | 66.53 | 65.90 | 66.30 | 1,225,989 | +0.48(+0.73%) |
Mar 04, 2013 | 65.02 | 65.96 | 64.86 | 65.81 | 1,876,986 | +0.88(+1.35%) |
Mar 01, 2013 | 64.58 | 65.01 | 64.25 | 64.93 | 1,642,937 | +0.09(+0.13%) |
Feb 28, 2013 | 64.60 | 65.11 | 64.46 | 64.85 | 2,502,948 | +0.58(+0.90%) |
Feb 27, 2013 | 63.45 | 64.34 | 63.20 | 64.27 | 2,325,397 | +0.76(+1.20%) |
Feb 26, 2013 | 62.78 | 63.58 | 62.52 | 63.51 | 1,598,520 | +0.79(+1.25%) |
Feb 25, 2013 | 63.21 | 63.67 | 62.72 | 62.72 | 2,111,245 | -0.48(-0.76%) |
Feb 22, 2013 | 62.48 | 63.21 | 62.14 | 63.21 | 1,068,021 | +0.72(+1.16%) |
Feb 21, 2013 | 62.22 | 62.89 | 61.58 | 62.48 | 2,255,211 | -0.10(-0.16%) |
Feb 20, 2013 | 63.14 | 63.25 | 62.56 | 62.58 | 1,711,804 | -0.68(-1.08%) |
Feb 19, 2013 | 62.70 | 63.31 | 62.13 | 63.27 | 1,596,444 | +0.62(+0.99%) |
Feb 15, 2013 | 62.76 | 62.89 | 62.47 | 62.65 | 1,883,909 | +0.03(+0.05%) |
Feb 14, 2013 | 63.11 | 63.33 | 62.57 | 62.62 | 1,570,138 | -0.36(-0.57%) |
Feb 13, 2013 | 62.52 | 62.99 | 62.48 | 62.97 | 1,295,537 | +0.45(+0.72%) |
Feb 12, 2013 | 62.27 | 62.62 | 62.09 | 62.52 | 1,277,245 | +0.30(+0.49%) |
Feb 11, 2013 | 62.09 | 62.43 | 61.95 | 62.22 | 700,485 | +0.13(+0.21%) |
Feb 08, 2013 | 62.01 | 62.16 | 61.86 | 62.09 | 932,887 | -0.09(-0.15%) |
Feb 07, 2013 | 62.16 | 62.24 | 61.75 | 62.18 | 847,354 | -0.02(-0.02%) |
Feb 06, 2013 | 61.70 | 62.20 | 61.61 | 62.20 | 947,304 | +0.51(+0.83%) |
Feb 04, 2013 | 60.73 | 61.77 | 60.73 | 61.69 | 1,995,527 | -0.35(-0.56%) |