Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.80 | 66.98 | 66.17 | 66.96 | 188,520 | -0.11(-0.16%) |
Apr 29, 2013 | 66.48 | 67.18 | 66.48 | 67.06 | 35,957 | +0.69(+1.04%) |
Apr 26, 2013 | 66.19 | 66.47 | 66.14 | 66.37 | 45,780 | +0.15(+0.23%) |
Apr 25, 2013 | 65.87 | 66.56 | 65.82 | 66.22 | 93,264 | -0.28(-0.43%) |
Apr 24, 2013 | 65.99 | 66.50 | 65.99 | 66.50 | 22,107 | +0.45(+0.68%) |
Apr 23, 2013 | 65.70 | 66.30 | 65.55 | 66.05 | 19,213 | +0.75(+1.14%) |
Apr 22, 2013 | 65.13 | 65.45 | 64.76 | 65.31 | 15,775 | +0.35(+0.54%) |
Apr 19, 2013 | 64.89 | 65.21 | 64.33 | 64.95 | 27,937 | +0.26(+0.39%) |
Apr 18, 2013 | 65.58 | 65.63 | 64.58 | 64.70 | 45,049 | -0.78(-1.18%) |
Apr 17, 2013 | 66.28 | 66.28 | 65.11 | 65.47 | 132,321 | -1.15(-1.72%) |
Apr 16, 2013 | 65.85 | 66.73 | 65.85 | 66.62 | 21,968 | +1.08(+1.65%) |
Apr 15, 2013 | 66.61 | 66.74 | 65.49 | 65.54 | 35,511 | -1.32(-1.97%) |
Apr 12, 2013 | 66.68 | 66.87 | 66.07 | 66.86 | 26,663 | +0.01(+0.01%) |
Apr 11, 2013 | 67.18 | 67.18 | 66.72 | 66.85 | 41,157 | -0.65(-0.96%) |
Apr 10, 2013 | 66.27 | 67.57 | 66.27 | 67.50 | 60,659 | +1.36(+2.06%) |
Apr 09, 2013 | 65.95 | 66.34 | 65.55 | 66.13 | 89,378 | +0.31(+0.48%) |
Apr 08, 2013 | 65.46 | 65.85 | 65.22 | 65.82 | 55,655 | +0.11(+0.16%) |
Apr 05, 2013 | 65.20 | 65.79 | 64.81 | 65.71 | 67,028 | -0.64(-0.96%) |
Apr 04, 2013 | 66.34 | 66.38 | 65.94 | 66.35 | 102,492 | -0.07(-0.10%) |
Apr 03, 2013 | 67.62 | 67.62 | 66.30 | 66.42 | 21,013 | -1.05(-1.56%) |
Apr 02, 2013 | 67.76 | 67.84 | 67.34 | 67.47 | 19,484 | +0.19(+0.28%) |
Apr 01, 2013 | 68.16 | 68.16 | 67.09 | 67.28 | 22,446 | -0.87(-1.28%) |
Mar 28, 2013 | 67.26 | 68.19 | 67.26 | 68.15 | 36,542 | +0.68(+1.00%) |
Mar 27, 2013 | 66.84 | 67.55 | 66.78 | 67.48 | 80,483 | +0.39(+0.59%) |
Mar 26, 2013 | 67.13 | 67.46 | 66.84 | 67.08 | 132,387 | +0.28(+0.43%) |
Mar 25, 2013 | 67.69 | 67.73 | 66.47 | 66.80 | 282,874 | -0.72(-1.07%) |
Mar 22, 2013 | 67.40 | 67.58 | 67.10 | 67.52 | 91,929 | +0.07(+0.10%) |
Mar 21, 2013 | 67.21 | 67.75 | 66.98 | 67.45 | 51,709 | -0.71(-1.04%) |
Mar 20, 2013 | 68.22 | 68.32 | 67.85 | 68.16 | 30,620 | +0.74(+1.09%) |
Mar 19, 2013 | 68.32 | 68.36 | 67.03 | 67.42 | 49,803 | -0.79(-1.15%) |
Mar 18, 2013 | 67.87 | 68.65 | 67.78 | 68.21 | 19,310 | -0.53(-0.77%) |
Mar 15, 2013 | 69.23 | 69.23 | 68.67 | 68.74 | 16,616 | -0.55(-0.79%) |
Mar 14, 2013 | 69.02 | 69.38 | 69.02 | 69.29 | 46,650 | +0.54(+0.79%) |
Mar 13, 2013 | 68.69 | 68.89 | 68.44 | 68.75 | 19,136 | +0.18(+0.26%) |
Mar 12, 2013 | 68.61 | 68.63 | 68.19 | 68.57 | 38,206 | -0.36(-0.53%) |
Mar 11, 2013 | 68.65 | 68.96 | 68.53 | 68.93 | 66,801 | +0.15(+0.21%) |
Mar 08, 2013 | 68.83 | 68.99 | 68.41 | 68.79 | 26,210 | +0.08(+0.11%) |
Mar 07, 2013 | 68.61 | 68.75 | 68.45 | 68.71 | 15,356 | +0.20(+0.29%) |
Mar 06, 2013 | 68.31 | 68.64 | 68.29 | 68.51 | 47,069 | +0.34(+0.50%) |
Mar 05, 2013 | 67.57 | 68.20 | 67.57 | 68.17 | 54,073 | +0.86(+1.28%) |
Mar 04, 2013 | 66.41 | 67.34 | 66.05 | 67.31 | 27,029 | +0.79(+1.20%) |
Mar 01, 2013 | 65.75 | 66.56 | 65.32 | 66.51 | 33,955 | +0.72(+1.09%) |
Feb 28, 2013 | 66.13 | 66.20 | 65.79 | 65.79 | 31,913 | -0.03(-0.04%) |
Feb 27, 2013 | 64.92 | 66.08 | 64.84 | 65.82 | 21,461 | +0.92(+1.42%) |
Feb 26, 2013 | 64.98 | 65.15 | 64.51 | 64.90 | 25,255 | +0.06(+0.09%) |
Feb 25, 2013 | 66.22 | 66.44 | 64.83 | 64.84 | 24,618 | -1.10(-1.67%) |
Feb 22, 2013 | 65.48 | 65.94 | 65.32 | 65.94 | 24,616 | +0.91(+1.40%) |
Feb 21, 2013 | 65.65 | 65.65 | 64.90 | 65.03 | 38,316 | -0.84(-1.28%) |
Feb 20, 2013 | 66.68 | 66.78 | 65.85 | 65.87 | 22,576 | -0.78(-1.16%) |
Feb 19, 2013 | 66.24 | 66.65 | 66.24 | 66.65 | 25,693 | +0.50(+0.76%) |
Feb 15, 2013 | 66.05 | 66.36 | 65.90 | 66.15 | 21,060 | +0.27(+0.40%) |
Feb 14, 2013 | 65.61 | 65.95 | 65.48 | 65.88 | 16,228 | +0.11(+0.16%) |
Feb 13, 2013 | 65.97 | 65.98 | 65.40 | 65.77 | 316,527 | -0.28(-0.43%) |
Feb 12, 2013 | 65.67 | 66.18 | 65.66 | 66.06 | 104,252 | +0.36(+0.55%) |
Feb 11, 2013 | 65.93 | 65.93 | 65.43 | 65.70 | 27,519 | -0.11(-0.16%) |
Feb 08, 2013 | 65.50 | 65.99 | 64.25 | 65.80 | 8,314 | +0.34(+0.52%) |
Feb 07, 2013 | 65.69 | 65.72 | 65.02 | 65.46 | 26,032 | -0.35(-0.54%) |
Feb 06, 2013 | 65.79 | 66.00 | 65.52 | 65.81 | 61,238 | +0.48(+0.74%) |
Feb 04, 2013 | 65.88 | 66.21 | 65.29 | 65.33 | 33,299 | -1.00(-1.51%) |