Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.62 | 64.44 | 63.18 | 64.10 | 7,356,436 | +0.07(+0.10%) |
Apr 29, 2013 | 65.05 | 65.11 | 63.92 | 64.04 | 796,923 | -0.62(-0.97%) |
Apr 26, 2013 | 63.98 | 65.03 | 64.45 | 64.66 | 810,414 | -0.20(-0.31%) |
Apr 25, 2013 | 63.88 | 65.41 | 63.50 | 64.86 | 1,444,457 | +1.83(+2.90%) |
Apr 24, 2013 | 61.22 | 63.30 | 61.22 | 63.03 | 1,050,441 | +1.41(+2.29%) |
Apr 23, 2013 | 60.76 | 62.64 | 60.38 | 61.62 | 734,330 | +0.86(+1.42%) |
Apr 22, 2013 | 59.79 | 60.93 | 58.73 | 60.76 | 888,847 | +1.10(+1.84%) |
Apr 19, 2013 | 58.88 | 60.54 | 58.88 | 59.66 | 672,025 | +0.96(+1.63%) |
Apr 18, 2013 | 60.71 | 60.93 | 58.27 | 58.71 | 1,216,222 | -1.95(-3.21%) |
Apr 17, 2013 | 61.52 | 62.21 | 59.83 | 60.66 | 1,156,693 | -0.43(-0.70%) |
Apr 16, 2013 | 59.92 | 61.23 | 59.73 | 61.08 | 1,239,828 | +2.16(+3.66%) |
Apr 15, 2013 | 61.36 | 61.57 | 58.81 | 58.93 | 980,616 | -3.35(-5.38%) |
Apr 12, 2013 | 63.32 | 64.46 | 61.86 | 62.28 | 883,383 | -1.63(-2.55%) |
Apr 11, 2013 | 63.34 | 65.00 | 63.22 | 63.90 | 699,715 | +0.44(+0.69%) |
Apr 10, 2013 | 63.52 | 64.11 | 62.47 | 63.47 | 685,815 | -0.02(-0.03%) |
Apr 09, 2013 | 63.89 | 64.56 | 63.25 | 63.49 | 843,797 | -0.31(-0.49%) |
Apr 08, 2013 | 64.28 | 65.48 | 62.84 | 63.80 | 1,467,865 | +0.57(+0.90%) |
Apr 05, 2013 | 57.71 | 63.61 | 57.00 | 63.23 | 2,091,241 | +4.07(+6.88%) |
Apr 04, 2013 | 58.53 | 59.86 | 58.53 | 59.16 | 1,079,555 | +0.86(+1.48%) |
Apr 03, 2013 | 60.45 | 60.55 | 57.99 | 58.30 | 1,174,844 | -1.96(-3.26%) |
Apr 02, 2013 | 61.15 | 62.00 | 59.93 | 60.27 | 776,468 | -0.63(-1.04%) |
Apr 01, 2013 | 63.08 | 63.41 | 60.60 | 60.90 | 794,580 | -2.04(-3.24%) |
Mar 28, 2013 | 63.72 | 63.95 | 62.28 | 62.94 | 913,125 | +0.63(+1.02%) |
Mar 27, 2013 | 62.63 | 63.26 | 60.77 | 62.31 | 925,002 | -0.98(-1.55%) |
Mar 26, 2013 | 63.22 | 63.71 | 62.55 | 63.29 | 932,357 | +0.43(+0.69%) |
Mar 25, 2013 | 64.44 | 65.02 | 61.23 | 62.85 | 2,034,917 | -1.28(-2.00%) |
Mar 22, 2013 | 65.30 | 65.54 | 63.93 | 64.14 | 699,770 | -0.83(-1.28%) |
Mar 21, 2013 | 66.70 | 66.83 | 64.59 | 64.97 | 823,106 | -2.05(-3.06%) |
Mar 20, 2013 | 66.83 | 67.46 | 66.82 | 67.02 | 533,343 | +0.48(+0.72%) |
Mar 19, 2013 | 66.94 | 67.94 | 65.93 | 66.54 | 911,508 | +0.13(+0.20%) |
Mar 18, 2013 | 66.10 | 66.86 | 65.53 | 66.41 | 967,438 | -0.78(-1.17%) |
Mar 15, 2013 | 67.49 | 67.97 | 66.73 | 67.19 | 1,169,820 | -0.34(-0.50%) |
Mar 14, 2013 | 66.09 | 68.30 | 65.96 | 67.53 | 913,490 | +1.61(+2.44%) |
Mar 13, 2013 | 65.94 | 66.69 | 65.30 | 65.92 | 1,334,954 | -0.02(-0.03%) |
Mar 12, 2013 | 66.49 | 66.49 | 65.20 | 65.94 | 849,681 | -0.55(-0.82%) |
Mar 11, 2013 | 66.20 | 67.16 | 65.76 | 66.49 | 1,156,348 | -1.11(-1.65%) |
Mar 08, 2013 | 67.06 | 68.30 | 65.79 | 67.61 | 949,952 | +1.45(+2.20%) |
Mar 07, 2013 | 65.18 | 66.45 | 63.08 | 66.15 | 870,118 | +0.51(+0.78%) |
Mar 06, 2013 | 66.20 | 67.15 | 64.91 | 65.64 | 985,003 | -0.17(-0.26%) |
Mar 05, 2013 | 64.19 | 66.56 | 64.03 | 65.81 | 1,671,330 | +2.11(+3.31%) |
Mar 04, 2013 | 62.37 | 64.53 | 62.30 | 63.71 | 1,585,027 | +1.04(+1.66%) |
Mar 01, 2013 | 59.98 | 62.74 | 59.63 | 62.67 | 1,722,027 | +1.92(+3.16%) |
Feb 28, 2013 | 60.24 | 61.13 | 59.78 | 60.75 | 813,248 | +0.86(+1.44%) |
Feb 27, 2013 | 58.58 | 60.60 | 58.58 | 59.89 | 610,442 | +1.35(+2.31%) |
Feb 26, 2013 | 58.19 | 58.80 | 56.73 | 58.54 | 962,831 | +1.45(+2.55%) |
Feb 25, 2013 | 60.19 | 60.39 | 57.07 | 57.08 | 828,657 | -2.90(-4.83%) |
Feb 22, 2013 | 58.93 | 61.14 | 58.82 | 59.98 | 1,110,982 | +2.31(+4.01%) |
Feb 21, 2013 | 58.60 | 58.60 | 55.81 | 57.67 | 1,977,680 | -1.10(-1.86%) |
Feb 20, 2013 | 63.45 | 63.48 | 58.69 | 58.76 | 1,682,069 | -5.04(-7.91%) |
Feb 19, 2013 | 65.24 | 65.56 | 62.90 | 63.81 | 1,134,123 | -1.45(-2.23%) |
Feb 15, 2013 | 63.65 | 65.40 | 63.65 | 65.26 | 1,400,825 | +1.65(+2.60%) |
Feb 14, 2013 | 62.00 | 64.18 | 61.84 | 63.61 | 927,835 | +1.30(+2.09%) |
Feb 13, 2013 | 62.58 | 62.77 | 61.83 | 62.31 | 417,597 | -0.04(-0.06%) |
Feb 12, 2013 | 60.93 | 62.78 | 60.72 | 62.34 | 800,380 | +1.36(+2.23%) |
Feb 11, 2013 | 61.15 | 61.69 | 60.78 | 60.98 | 487,249 | -0.24(-0.39%) |
Feb 08, 2013 | 60.77 | 61.65 | 60.77 | 61.22 | 277,836 | +0.48(+0.79%) |
Feb 07, 2013 | 62.34 | 62.34 | 59.61 | 60.74 | 1,432,541 | -1.80(-2.88%) |
Feb 06, 2013 | 61.91 | 62.92 | 61.91 | 62.54 | 816,428 | +0.85(+1.38%) |
Feb 04, 2013 | 61.32 | 61.87 | 61.05 | 61.69 | 372,541 | -0.32(-0.52%) |