Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.97 | 71.69 | 70.81 | 70.89 | 0 | +0.02(+0.03%) |
Apr 29, 2013 | 71.10 | 71.10 | 70.60 | 70.87 | 367,675 | +0.09(+0.13%) |
Apr 26, 2013 | 70.93 | 71.39 | 70.77 | 70.78 | 383,520 | -0.51(-0.72%) |
Apr 25, 2013 | 71.36 | 71.54 | 70.55 | 71.29 | 526,704 | +0.47(+0.66%) |
Apr 24, 2013 | 70.90 | 71.18 | 70.65 | 70.82 | 0 | -0.09(-0.13%) |
Apr 23, 2013 | 71.10 | 71.27 | 69.93 | 70.91 | 560,412 | +0.01(+0.01%) |
Apr 22, 2013 | 70.93 | 71.00 | 70.45 | 70.90 | 444,471 | -0.11(-0.15%) |
Apr 19, 2013 | 70.25 | 71.06 | 69.75 | 71.01 | 540,119 | +1.01(+1.44%) |
Apr 18, 2013 | 71.36 | 71.36 | 69.47 | 70.00 | 549,732 | -1.08(-1.52%) |
Apr 17, 2013 | 71.04 | 71.31 | 70.08 | 71.08 | 848,302 | -0.17(-0.24%) |
Apr 16, 2013 | 71.77 | 71.80 | 70.91 | 71.25 | 602,624 | +0.15(+0.21%) |
Apr 15, 2013 | 72.91 | 73.29 | 70.96 | 71.10 | 511,387 | -2.38(-3.24%) |
Apr 12, 2013 | 72.62 | 73.66 | 72.62 | 73.48 | 390,881 | +0.40(+0.55%) |
Apr 11, 2013 | 72.83 | 73.83 | 72.83 | 73.08 | 477,187 | +0.31(+0.43%) |
Apr 10, 2013 | 71.58 | 72.80 | 70.87 | 72.77 | 590,458 | +2.09(+2.96%) |
Apr 09, 2013 | 70.54 | 71.02 | 70.15 | 70.68 | 585,993 | +0.13(+0.18%) |
Apr 08, 2013 | 69.74 | 70.67 | 69.74 | 70.55 | 655,623 | +0.56(+0.80%) |
Apr 05, 2013 | 68.60 | 70.04 | 68.03 | 69.99 | 805,462 | +0.27(+0.39%) |
Apr 04, 2013 | 69.53 | 69.93 | 69.04 | 69.72 | 349,021 | -0.11(-0.16%) |
Apr 03, 2013 | 69.89 | 70.05 | 69.25 | 69.83 | 416,228 | -0.19(-0.27%) |
Apr 02, 2013 | 69.72 | 70.44 | 69.72 | 70.02 | 923,219 | +0.05(+0.07%) |
Apr 01, 2013 | 69.80 | 70.09 | 69.64 | 69.97 | 1,539,331 | +0.43(+0.62%) |
Mar 28, 2013 | 69.72 | 70.06 | 69.42 | 69.54 | 664,235 | +0.06(+0.09%) |
Mar 27, 2013 | 69.51 | 69.65 | 68.67 | 69.48 | 611,776 | -0.28(-0.40%) |
Mar 26, 2013 | 70.00 | 70.00 | 69.44 | 69.76 | 881,115 | +0.17(+0.24%) |
Mar 25, 2013 | 70.26 | 70.81 | 69.08 | 69.59 | 838,740 | -0.33(-0.47%) |
Mar 22, 2013 | 69.94 | 70.01 | 69.50 | 69.92 | 595,428 | +0.16(+0.23%) |
Mar 21, 2013 | 70.07 | 70.66 | 69.43 | 69.76 | 549,249 | -0.74(-1.05%) |
Mar 20, 2013 | 70.00 | 70.68 | 69.98 | 70.50 | 626,571 | +0.81(+1.16%) |
Mar 19, 2013 | 69.57 | 69.93 | 68.86 | 69.69 | 311,190 | +0.22(+0.32%) |
Mar 18, 2013 | 68.50 | 69.59 | 67.89 | 69.47 | 592,245 | +0.13(+0.19%) |
Mar 15, 2013 | 70.52 | 70.52 | 69.32 | 69.34 | 455,246 | -1.26(-1.78%) |
Mar 14, 2013 | 70.03 | 70.86 | 70.00 | 70.60 | 472,466 | +0.52(+0.74%) |
Mar 13, 2013 | 69.81 | 70.21 | 69.63 | 70.08 | 393,205 | +0.16(+0.23%) |
Mar 12, 2013 | 70.00 | 70.34 | 69.42 | 69.92 | 252,538 | -0.18(-0.26%) |
Mar 11, 2013 | 70.00 | 70.32 | 69.52 | 70.10 | 365,012 | +0.11(+0.16%) |
Mar 08, 2013 | 69.75 | 70.85 | 69.25 | 69.99 | 1,046,227 | +0.49(+0.71%) |
Mar 07, 2013 | 67.01 | 69.70 | 66.99 | 69.50 | 4,057,873 | +3.02(+4.54%) |
Mar 06, 2013 | 66.80 | 68.51 | 65.91 | 66.48 | 963,211 | -1.61(-2.36%) |
Mar 05, 2013 | 67.11 | 68.14 | 66.85 | 68.09 | 533,549 | +1.43(+2.15%) |
Mar 04, 2013 | 66.16 | 66.74 | 65.84 | 66.66 | 516,879 | +0.49(+0.74%) |
Mar 01, 2013 | 63.78 | 66.31 | 63.78 | 66.17 | 532,921 | +1.67(+2.59%) |
Feb 28, 2013 | 64.84 | 65.05 | 64.40 | 64.50 | 806,890 | -0.35(-0.54%) |
Feb 27, 2013 | 63.00 | 65.20 | 63.00 | 64.85 | 655,874 | +1.66(+2.63%) |
Feb 26, 2013 | 63.03 | 63.63 | 62.78 | 63.19 | 474,449 | +0.19(+0.30%) |
Feb 22, 2013 | 61.78 | 63.05 | 61.48 | 63.00 | 203,222 | +1.38(+2.24%) |
Feb 21, 2013 | 61.91 | 62.05 | 60.94 | 61.62 | 230,639 | -0.60(-0.96%) |
Feb 20, 2013 | 63.30 | 63.51 | 62.10 | 62.22 | 262,065 | -0.80(-1.27%) |
Feb 19, 2013 | 62.84 | 63.26 | 62.66 | 63.02 | 281,603 | +0.01(+0.02%) |
Feb 15, 2013 | 63.26 | 64.01 | 62.24 | 63.01 | 467,364 | -0.75(-1.18%) |
Feb 14, 2013 | 63.78 | 64.18 | 61.50 | 63.76 | 498,284 | -0.55(-0.86%) |
Feb 13, 2013 | 64.50 | 64.83 | 64.20 | 64.31 | 638,155 | +0.09(+0.14%) |
Feb 12, 2013 | 64.64 | 64.64 | 63.99 | 64.22 | 292,385 | -0.09(-0.14%) |
Feb 11, 2013 | 64.73 | 64.98 | 63.88 | 64.31 | 371,586 | -0.29(-0.45%) |
Feb 08, 2013 | 64.53 | 64.94 | 64.41 | 64.60 | 437,722 | +0.27(+0.42%) |
Feb 07, 2013 | 63.81 | 64.33 | 63.09 | 64.33 | 289,251 | +0.66(+1.04%) |
Feb 06, 2013 | 63.84 | 63.84 | 63.46 | 63.67 | 402,987 | -0.04(-0.06%) |
Feb 04, 2013 | 63.57 | 64.15 | 63.20 | 63.71 | 301,762 | -0.48(-0.75%) |