Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.31 | 65.16 | 64.31 | 64.72 | 0 | +0.29(+0.45%) |
Apr 29, 2013 | 64.44 | 64.85 | 64.31 | 64.43 | 34,113 | +0.08(+0.12%) |
Apr 26, 2013 | 64.87 | 64.81 | 64.35 | 64.35 | 9,910 | -0.46(-0.71%) |
Apr 25, 2013 | 65.86 | 65.86 | 64.46 | 64.81 | 0 | -0.48(-0.74%) |
Apr 24, 2013 | 66.38 | 66.62 | 65.24 | 65.29 | 0 | -0.85(-1.29%) |
Apr 23, 2013 | 67.29 | 67.29 | 65.54 | 66.14 | 16,993 | -0.79(-1.18%) |
Apr 22, 2013 | 66.56 | 67.27 | 66.06 | 66.93 | 26,737 | +0.34(+0.51%) |
Apr 19, 2013 | 65.22 | 66.66 | 65.22 | 66.59 | 7,148 | +0.98(+1.49%) |
Apr 18, 2013 | 66.20 | 66.20 | 65.29 | 65.61 | 9,468 | -0.37(-0.56%) |
Apr 17, 2013 | 66.12 | 66.27 | 65.29 | 65.98 | 112,796 | -0.57(-0.86%) |
Apr 16, 2013 | 64.84 | 66.56 | 64.80 | 66.55 | 53,004 | +2.13(+3.31%) |
Apr 15, 2013 | 66.54 | 66.61 | 64.42 | 64.42 | 16,811 | -2.51(-3.75%) |
Apr 12, 2013 | 66.56 | 67.06 | 66.38 | 66.93 | 6,238 | +0.16(+0.24%) |
Apr 11, 2013 | 66.46 | 67.27 | 66.45 | 66.77 | 33,463 | +0.49(+0.74%) |
Apr 10, 2013 | 65.50 | 66.46 | 65.50 | 66.28 | 28,458 | +1.14(+1.75%) |
Apr 09, 2013 | 66.27 | 66.84 | 65.14 | 65.14 | 5,927 | -0.86(-1.30%) |
Apr 08, 2013 | 64.32 | 66.31 | 64.28 | 66.00 | 18,343 | +2.20(+3.45%) |
Apr 05, 2013 | 62.78 | 63.91 | 62.37 | 63.80 | 50,303 | -0.05(-0.08%) |
Apr 04, 2013 | 63.08 | 63.95 | 63.03 | 63.85 | 9,661 | +0.95(+1.51%) |
Apr 03, 2013 | 63.15 | 63.79 | 62.66 | 62.90 | 7,612 | -0.16(-0.25%) |
Apr 02, 2013 | 63.13 | 63.65 | 62.73 | 63.06 | 8,943 | +0.41(+0.65%) |
Apr 01, 2013 | 63.15 | 63.15 | 62.10 | 62.65 | 6,191 | -0.41(-0.65%) |
Mar 28, 2013 | 62.57 | 63.40 | 62.57 | 63.06 | 6,175 | +0.67(+1.07%) |
Mar 27, 2013 | 62.72 | 62.72 | 61.72 | 62.39 | 31,771 | -0.53(-0.85%) |
Mar 26, 2013 | 63.20 | 63.25 | 62.53 | 62.92 | 9,619 | -0.28(-0.44%) |
Mar 25, 2013 | 64.17 | 64.22 | 62.64 | 63.20 | 9,524 | -0.44(-0.69%) |
Mar 22, 2013 | 63.51 | 64.00 | 63.20 | 63.64 | 13,568 | +0.70(+1.11%) |
Mar 21, 2013 | 63.60 | 63.60 | 62.94 | 62.94 | 800 | -0.73(-1.15%) |
Mar 20, 2013 | 63.26 | 63.72 | 62.87 | 63.67 | 4,865 | +0.67(+1.06%) |
Mar 19, 2013 | 63.55 | 63.75 | 62.51 | 63.00 | 15,879 | -0.75(-1.18%) |
Mar 18, 2013 | 63.64 | 64.51 | 63.60 | 63.75 | 11,172 | -0.50(-0.78%) |
Mar 15, 2013 | 65.50 | 66.29 | 64.22 | 64.25 | 61,518 | -2.20(-3.31%) |
Mar 14, 2013 | 65.00 | 66.73 | 64.78 | 66.45 | 40,458 | +2.01(+3.11%) |
Mar 13, 2013 | 63.78 | 64.51 | 63.69 | 64.44 | 7,700 | +0.19(+0.30%) |
Mar 12, 2013 | 64.49 | 64.49 | 63.65 | 64.25 | 6,143 | -0.21(-0.33%) |
Mar 11, 2013 | 64.39 | 64.54 | 64.15 | 64.46 | 8,878 | -0.08(-0.12%) |
Mar 08, 2013 | 63.76 | 64.75 | 63.15 | 64.54 | 27,303 | +1.16(+1.83%) |
Mar 07, 2013 | 62.92 | 63.54 | 62.92 | 63.38 | 11,198 | +0.47(+0.75%) |
Mar 06, 2013 | 63.34 | 63.75 | 62.91 | 62.91 | 13,300 | -0.40(-0.63%) |
Mar 05, 2013 | 62.50 | 64.18 | 62.50 | 63.31 | 9,113 | +1.14(+1.83%) |
Mar 04, 2013 | 62.10 | 62.44 | 61.92 | 62.17 | 5,039 | -0.13(-0.21%) |
Mar 01, 2013 | 60.44 | 62.40 | 60.44 | 62.30 | 17,989 | +1.29(+2.11%) |
Feb 28, 2013 | 60.89 | 61.55 | 60.45 | 61.01 | 25,382 | +0.48(+0.79%) |
Feb 27, 2013 | 59.99 | 61.07 | 59.99 | 60.53 | 13,118 | +0.50(+0.83%) |
Feb 26, 2013 | 60.21 | 60.55 | 59.80 | 60.03 | 28,600 | -1.79(-2.90%) |
Feb 22, 2013 | 60.98 | 61.82 | 60.54 | 61.82 | 13,628 | +1.09(+1.79%) |
Feb 21, 2013 | 61.00 | 61.24 | 60.50 | 60.73 | 15,555 | -0.72(-1.17%) |
Feb 20, 2013 | 62.91 | 62.91 | 61.31 | 61.45 | 14,486 | -1.35(-2.15%) |
Feb 19, 2013 | 62.15 | 63.20 | 62.15 | 62.80 | 11,513 | +0.65(+1.05%) |
Feb 15, 2013 | 62.86 | 62.86 | 61.88 | 62.15 | 13,594 | -0.47(-0.74%) |
Feb 14, 2013 | 61.77 | 62.78 | 61.20 | 62.62 | 8,389 | +0.57(+0.91%) |
Feb 13, 2013 | 62.04 | 62.34 | 61.44 | 62.05 | 22,052 | +0.22(+0.36%) |
Feb 12, 2013 | 62.06 | 62.24 | 61.83 | 61.83 | 8,110 | -0.33(-0.53%) |
Feb 11, 2013 | 62.26 | 62.27 | 61.84 | 62.16 | 8,850 | -0.01(-0.02%) |
Feb 08, 2013 | 62.20 | 62.85 | 61.50 | 62.17 | 7,259 | +0.68(+1.11%) |
Feb 07, 2013 | 61.32 | 61.77 | 60.78 | 61.49 | 27,489 | -0.12(-0.19%) |
Feb 06, 2013 | 61.46 | 62.16 | 61.09 | 61.61 | 22,317 | +0.51(+0.83%) |
Feb 04, 2013 | 62.25 | 62.25 | 61.10 | 61.10 | 19,852 | -1.20(-1.93%) |