Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.33 | 67.75 | 67.04 | 67.74 | 1,643,257 | +0.46(+0.68%) |
Apr 29, 2013 | 67.09 | 67.41 | 66.86 | 67.28 | 1,488,302 | +0.54(+0.81%) |
Apr 26, 2013 | 67.03 | 67.18 | 66.66 | 66.74 | 2,988,324 | -0.44(-0.66%) |
Apr 25, 2013 | 66.97 | 67.56 | 66.97 | 67.18 | 953,418 | +0.27(+0.40%) |
Apr 24, 2013 | 66.46 | 67.00 | 66.29 | 66.91 | 1,517,163 | +0.48(+0.72%) |
Apr 23, 2013 | 65.84 | 66.45 | 65.67 | 66.44 | 1,942,702 | +1.09(+1.67%) |
Apr 22, 2013 | 65.39 | 65.50 | 64.21 | 65.35 | 1,442,388 | +0.12(+0.19%) |
Apr 19, 2013 | 64.79 | 65.27 | 64.22 | 65.23 | 1,016,706 | +0.74(+1.14%) |
Apr 18, 2013 | 64.81 | 64.96 | 64.14 | 64.49 | 2,583,492 | -0.15(-0.22%) |
Apr 17, 2013 | 65.53 | 65.53 | 64.17 | 64.64 | 2,165,233 | -1.27(-1.92%) |
Apr 16, 2013 | 65.42 | 66.00 | 65.15 | 65.90 | 1,880,420 | +1.05(+1.62%) |
Apr 15, 2013 | 67.08 | 67.12 | 64.64 | 64.85 | 2,061,498 | -2.60(-3.86%) |
Apr 12, 2013 | 67.52 | 67.70 | 67.02 | 67.46 | 2,315,317 | -0.32(-0.48%) |
Apr 11, 2013 | 67.68 | 68.13 | 67.61 | 67.78 | 1,762,733 | +0.10(+0.14%) |
Apr 10, 2013 | 66.75 | 67.83 | 66.70 | 67.68 | 1,153,733 | +1.14(+1.71%) |
Apr 09, 2013 | 66.80 | 66.97 | 66.42 | 66.54 | 1,634,057 | -0.21(-0.31%) |
Apr 08, 2013 | 66.11 | 66.75 | 65.82 | 66.75 | 2,889,988 | +0.64(+0.97%) |
Apr 05, 2013 | 65.19 | 66.13 | 65.11 | 66.11 | 3,190,027 | -0.04(-0.06%) |
Apr 04, 2013 | 65.65 | 66.18 | 65.46 | 66.16 | 2,088,665 | +0.54(+0.83%) |
Apr 03, 2013 | 66.80 | 66.80 | 65.49 | 65.61 | 1,523,105 | -0.99(-1.48%) |
Apr 02, 2013 | 67.42 | 67.49 | 66.46 | 66.60 | 1,052,918 | -0.40(-0.59%) |
Apr 01, 2013 | 67.75 | 67.85 | 66.62 | 67.00 | 1,952,625 | -0.72(-1.06%) |
Mar 28, 2013 | 67.88 | 67.99 | 67.67 | 67.71 | 1,124,871 | -0.15(-0.23%) |
Mar 27, 2013 | 67.33 | 67.90 | 67.15 | 67.87 | 1,137,915 | +0.09(+0.13%) |
Mar 26, 2013 | 67.87 | 67.97 | 67.50 | 67.78 | 1,108,003 | +0.21(+0.31%) |
Mar 25, 2013 | 67.70 | 68.09 | 67.17 | 67.57 | 1,274,501 | +0.12(+0.18%) |
Mar 22, 2013 | 67.62 | 67.66 | 67.37 | 67.45 | 788,776 | +0.09(+0.13%) |
Mar 21, 2013 | 67.39 | 67.74 | 67.14 | 67.36 | 1,389,188 | -0.51(-0.75%) |
Mar 20, 2013 | 67.66 | 67.89 | 67.60 | 67.87 | 978,900 | +0.52(+0.78%) |
Mar 19, 2013 | 67.70 | 67.90 | 66.82 | 67.35 | 1,459,352 | -0.26(-0.38%) |
Mar 18, 2013 | 67.27 | 67.83 | 67.07 | 67.60 | 3,564,565 | -0.39(-0.57%) |
Mar 15, 2013 | 67.84 | 68.12 | 67.68 | 67.99 | 711,086 | +0.10(+0.15%) |
Mar 14, 2013 | 67.28 | 67.89 | 67.26 | 67.89 | 1,426,636 | +0.76(+1.13%) |
Mar 13, 2013 | 66.87 | 67.22 | 66.70 | 67.13 | 1,535,798 | +0.29(+0.43%) |
Mar 12, 2013 | 66.82 | 67.05 | 66.65 | 66.84 | 1,751,286 | -0.14(-0.22%) |
Mar 11, 2013 | 66.73 | 67.07 | 66.73 | 66.98 | 494,332 | -0.05(-0.07%) |
Mar 08, 2013 | 67.06 | 67.14 | 66.60 | 67.03 | 2,056,887 | +0.50(+0.75%) |
Mar 07, 2013 | 66.27 | 66.57 | 66.16 | 66.53 | 2,233,759 | +0.31(+0.47%) |
Mar 06, 2013 | 66.24 | 66.32 | 66.01 | 66.22 | 1,837,652 | +0.16(+0.24%) |
Mar 05, 2013 | 65.73 | 66.21 | 65.73 | 66.06 | 887,411 | +0.66(+1.01%) |
Mar 04, 2013 | 65.20 | 65.45 | 64.78 | 65.40 | 1,459,798 | +0.06(+0.10%) |
Mar 01, 2013 | 64.71 | 65.41 | 64.18 | 65.33 | 2,388,241 | +0.28(+0.43%) |
Feb 28, 2013 | 65.16 | 65.51 | 65.01 | 65.05 | 2,277,803 | +0.06(+0.09%) |
Feb 27, 2013 | 64.37 | 65.37 | 64.32 | 65.00 | 1,173,346 | +0.63(+0.97%) |
Feb 26, 2013 | 64.31 | 64.62 | 63.94 | 64.37 | 3,516,605 | +0.34(+0.53%) |
Feb 25, 2013 | 65.85 | 65.86 | 63.99 | 64.03 | 724,633 | -1.39(-2.13%) |
Feb 22, 2013 | 65.08 | 65.42 | 65.04 | 65.42 | 1,528,057 | +0.71(+1.09%) |
Feb 21, 2013 | 65.20 | 65.27 | 64.33 | 64.71 | 1,915,358 | -0.62(-0.95%) |
Feb 20, 2013 | 66.73 | 66.74 | 65.26 | 65.33 | 5,131,996 | -1.31(-1.97%) |
Feb 19, 2013 | 66.22 | 66.65 | 66.22 | 66.65 | 1,036,470 | +0.58(+0.88%) |
Feb 15, 2013 | 66.03 | 66.23 | 65.89 | 66.07 | 1,033,529 | +0.04(+0.06%) |
Feb 14, 2013 | 65.66 | 66.14 | 65.65 | 66.03 | 1,081,941 | +0.15(+0.23%) |
Feb 13, 2013 | 65.72 | 65.94 | 65.56 | 65.87 | 1,422,802 | +0.26(+0.39%) |
Feb 12, 2013 | 65.27 | 65.70 | 65.20 | 65.61 | 844,504 | +0.41(+0.63%) |
Feb 11, 2013 | 65.18 | 65.22 | 64.89 | 65.20 | 929,069 | -0.01(-0.01%) |
Feb 08, 2013 | 64.92 | 65.25 | 64.87 | 65.21 | 956,768 | +0.41(+0.63%) |
Feb 07, 2013 | 64.92 | 65.04 | 64.41 | 64.80 | 511,273 | -0.21(-0.32%) |
Feb 06, 2013 | 64.42 | 65.03 | 64.37 | 65.01 | 998,839 | +0.83(+1.29%) |
Feb 04, 2013 | 64.62 | 64.82 | 64.09 | 64.18 | 2,103,565 | -0.84(-1.29%) |