Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.64 | 68.09 | 67.25 | 67.61 | 942,574 | -0.05(-0.08%) |
Apr 29, 2013 | 67.70 | 68.37 | 67.47 | 67.67 | 511,283 | +0.20(+0.30%) |
Apr 26, 2013 | 67.91 | 68.16 | 67.22 | 67.46 | 823,864 | -0.70(-1.02%) |
Apr 25, 2013 | 67.92 | 68.68 | 67.32 | 68.16 | 1,076,983 | +0.79(+1.18%) |
Apr 24, 2013 | 67.57 | 68.04 | 66.89 | 67.37 | 1,022,143 | -0.06(-0.09%) |
Apr 23, 2013 | 65.85 | 68.23 | 65.26 | 67.43 | 3,886,899 | +0.56(+0.84%) |
Apr 22, 2013 | 67.28 | 67.45 | 66.37 | 66.87 | 1,718,000 | -0.45(-0.66%) |
Apr 19, 2013 | 66.65 | 67.39 | 66.50 | 67.31 | 900,754 | +0.94(+1.42%) |
Apr 18, 2013 | 66.38 | 67.28 | 65.77 | 66.37 | 1,276,990 | +0.27(+0.40%) |
Apr 17, 2013 | 67.05 | 67.20 | 65.60 | 66.10 | 1,511,877 | -1.74(-2.57%) |
Apr 16, 2013 | 67.39 | 67.85 | 66.82 | 67.85 | 772,953 | +1.25(+1.87%) |
Apr 15, 2013 | 69.28 | 69.31 | 66.50 | 66.60 | 1,075,073 | -3.00(-4.31%) |
Apr 12, 2013 | 70.07 | 70.83 | 69.28 | 69.60 | 618,801 | -0.70(-0.99%) |
Apr 11, 2013 | 68.94 | 70.73 | 68.64 | 70.29 | 1,076,416 | +1.42(+2.06%) |
Apr 10, 2013 | 68.36 | 69.12 | 68.20 | 68.87 | 1,438,352 | +0.75(+1.11%) |
Apr 09, 2013 | 68.91 | 69.03 | 68.00 | 68.12 | 1,074,147 | -0.78(-1.14%) |
Apr 08, 2013 | 69.41 | 69.97 | 68.56 | 68.91 | 775,678 | -0.35(-0.51%) |
Apr 05, 2013 | 68.98 | 69.38 | 67.71 | 69.26 | 1,482,944 | -0.71(-1.02%) |
Apr 04, 2013 | 70.60 | 70.96 | 69.56 | 69.97 | 764,447 | -0.64(-0.90%) |
Apr 03, 2013 | 71.27 | 72.53 | 70.40 | 70.61 | 1,719,632 | +0.20(+0.29%) |
Apr 02, 2013 | 70.97 | 71.26 | 70.20 | 70.40 | 769,414 | -0.13(-0.19%) |
Apr 01, 2013 | 72.49 | 73.17 | 70.24 | 70.54 | 893,222 | -2.02(-2.78%) |
Mar 28, 2013 | 72.23 | 72.90 | 71.85 | 72.55 | 655,092 | +0.32(+0.45%) |
Mar 27, 2013 | 70.51 | 72.45 | 70.36 | 72.23 | 742,269 | +1.09(+1.53%) |
Mar 26, 2013 | 71.08 | 71.43 | 70.64 | 71.14 | 573,016 | +0.27(+0.39%) |
Mar 25, 2013 | 70.67 | 71.89 | 70.28 | 70.87 | 724,011 | +0.45(+0.65%) |
Mar 22, 2013 | 69.46 | 70.68 | 69.29 | 70.41 | 711,150 | +1.30(+1.88%) |
Mar 21, 2013 | 69.95 | 70.11 | 68.94 | 69.11 | 393,447 | -1.31(-1.86%) |
Mar 20, 2013 | 68.88 | 70.58 | 68.62 | 70.42 | 873,692 | +2.20(+3.23%) |
Mar 19, 2013 | 69.85 | 70.01 | 67.42 | 68.22 | 1,141,499 | -1.47(-2.12%) |
Mar 18, 2013 | 69.20 | 69.94 | 68.39 | 69.69 | 691,318 | -0.30(-0.43%) |
Mar 15, 2013 | 69.79 | 70.30 | 68.90 | 69.99 | 885,089 | -0.13(-0.19%) |
Mar 14, 2013 | 70.33 | 70.51 | 69.57 | 70.12 | 563,344 | +0.15(+0.21%) |
Mar 13, 2013 | 70.14 | 71.09 | 69.64 | 69.97 | 747,833 | +0.09(+0.13%) |
Mar 12, 2013 | 70.43 | 70.61 | 69.63 | 69.88 | 615,308 | -0.48(-0.68%) |
Mar 11, 2013 | 70.06 | 70.57 | 69.76 | 70.36 | 432,883 | +0.06(+0.09%) |
Mar 08, 2013 | 69.79 | 70.52 | 69.23 | 70.29 | 1,090,452 | +0.64(+0.92%) |
Mar 07, 2013 | 69.95 | 70.26 | 69.34 | 69.65 | 923,342 | -0.34(-0.48%) |
Mar 06, 2013 | 70.23 | 70.91 | 69.79 | 69.99 | 1,212,240 | +0.06(+0.09%) |
Mar 05, 2013 | 69.57 | 70.72 | 69.57 | 69.93 | 981,866 | +0.64(+0.92%) |
Mar 04, 2013 | 67.74 | 69.42 | 67.74 | 69.29 | 820,036 | +1.22(+1.80%) |
Mar 01, 2013 | 68.06 | 68.83 | 67.19 | 68.07 | 1,268,267 | -0.47(-0.69%) |
Feb 28, 2013 | 68.27 | 69.03 | 67.96 | 68.54 | 898,234 | +0.56(+0.82%) |
Feb 27, 2013 | 65.20 | 68.29 | 65.05 | 67.98 | 1,161,610 | +2.63(+4.02%) |
Feb 26, 2013 | 65.38 | 66.55 | 64.63 | 65.35 | 856,419 | +0.38(+0.59%) |
Feb 25, 2013 | 67.37 | 68.79 | 64.93 | 64.97 | 1,653,391 | -2.01(-3.01%) |
Feb 22, 2013 | 66.04 | 67.02 | 65.75 | 66.98 | 1,014,052 | +1.40(+2.14%) |
Feb 21, 2013 | 65.75 | 66.16 | 65.02 | 65.58 | 1,203,803 | -0.34(-0.51%) |
Feb 20, 2013 | 67.40 | 67.76 | 65.91 | 65.91 | 1,636,484 | -1.45(-2.15%) |
Feb 19, 2013 | 67.02 | 67.49 | 66.40 | 67.37 | 1,345,255 | +0.34(+0.50%) |
Feb 15, 2013 | 66.80 | 67.54 | 66.60 | 67.03 | 952,265 | +0.23(+0.35%) |
Feb 14, 2013 | 66.09 | 66.93 | 65.81 | 66.80 | 729,034 | +0.43(+0.65%) |
Feb 13, 2013 | 66.12 | 66.91 | 65.94 | 66.37 | 1,169,564 | +0.33(+0.50%) |
Feb 12, 2013 | 66.26 | 66.66 | 65.52 | 66.04 | 1,529,168 | -0.18(-0.27%) |
Feb 11, 2013 | 66.20 | 66.40 | 65.59 | 66.22 | 1,729,035 | +0.06(+0.09%) |
Feb 08, 2013 | 66.17 | 66.96 | 65.86 | 66.16 | 1,377,954 | +0.15(+0.22%) |
Feb 07, 2013 | 67.21 | 67.42 | 65.46 | 66.01 | 1,783,142 | -1.25(-1.86%) |
Feb 06, 2013 | 66.94 | 67.37 | 66.56 | 67.26 | 1,238,708 | +0.36(+0.54%) |
Feb 04, 2013 | 67.30 | 67.60 | 66.23 | 66.90 | 1,278,724 | -1.04(-1.53%) |