Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.61 | 64.08 | 62.99 | 64.06 | 6,161,914 | +0.54(+0.85%) |
Apr 29, 2013 | 63.57 | 63.75 | 62.95 | 63.52 | 4,745,226 | +0.02(+0.04%) |
Apr 26, 2013 | 64.22 | 64.16 | 63.36 | 63.50 | 5,491,214 | -0.67(-1.04%) |
Apr 25, 2013 | 63.91 | 64.63 | 63.32 | 64.16 | 14,755,425 | -1.83(-2.77%) |
Apr 24, 2013 | 65.83 | 66.16 | 65.61 | 65.99 | 5,292,985 | +0.29(+0.45%) |
Apr 23, 2013 | 64.99 | 65.77 | 64.76 | 65.70 | 5,246,628 | +0.97(+1.50%) |
Apr 22, 2013 | 64.67 | 64.91 | 64.32 | 64.73 | 4,326,315 | +0.06(+0.09%) |
Apr 19, 2013 | 64.43 | 64.77 | 64.13 | 64.67 | 5,432,887 | +0.45(+0.70%) |
Apr 18, 2013 | 64.75 | 64.83 | 63.80 | 64.22 | 5,140,282 | -0.31(-0.47%) |
Apr 17, 2013 | 64.52 | 64.73 | 64.19 | 64.53 | 5,157,685 | -0.41(-0.63%) |
Apr 16, 2013 | 65.27 | 65.37 | 64.66 | 64.94 | 4,310,143 | +0.24(+0.37%) |
Apr 15, 2013 | 65.55 | 66.02 | 64.69 | 64.70 | 6,010,907 | -1.17(-1.78%) |
Apr 12, 2013 | 66.00 | 66.24 | 65.65 | 65.88 | 3,451,251 | -0.35(-0.53%) |
Apr 11, 2013 | 65.99 | 66.51 | 65.99 | 66.22 | 3,494,714 | +0.34(+0.52%) |
Apr 10, 2013 | 64.90 | 66.03 | 64.87 | 65.88 | 5,333,551 | +1.06(+1.64%) |
Apr 09, 2013 | 64.85 | 65.27 | 64.47 | 64.82 | 3,874,825 | +0.12(+0.19%) |
Apr 08, 2013 | 64.76 | 65.11 | 64.30 | 64.70 | 3,183,631 | -0.02(-0.03%) |
Apr 05, 2013 | 63.90 | 64.77 | 63.84 | 64.71 | 4,050,123 | -0.02(-0.04%) |
Apr 04, 2013 | 64.74 | 64.98 | 64.42 | 64.74 | 2,895,212 | +0.09(+0.13%) |
Apr 03, 2013 | 65.22 | 65.44 | 64.50 | 64.65 | 5,359,507 | -0.51(-0.79%) |
Apr 02, 2013 | 64.73 | 65.34 | 64.72 | 65.17 | 3,429,028 | +0.53(+0.82%) |
Apr 01, 2013 | 64.85 | 64.95 | 64.49 | 64.63 | 2,754,902 | -0.40(-0.62%) |
Mar 28, 2013 | 64.65 | 65.06 | 64.41 | 65.04 | 3,721,334 | +0.62(+0.97%) |
Mar 27, 2013 | 64.45 | 64.54 | 64.22 | 64.41 | 3,481,131 | -0.48(-0.74%) |
Mar 26, 2013 | 64.49 | 64.99 | 64.49 | 64.89 | 3,095,021 | +0.55(+0.86%) |
Mar 25, 2013 | 65.17 | 65.34 | 64.04 | 64.34 | 6,111,969 | -0.76(-1.17%) |
Mar 22, 2013 | 64.30 | 65.14 | 64.30 | 65.11 | 3,938,877 | +0.91(+1.41%) |
Mar 21, 2013 | 64.47 | 64.52 | 64.06 | 64.20 | 3,167,712 | -0.44(-0.68%) |
Mar 20, 2013 | 64.79 | 64.95 | 64.47 | 64.64 | 2,942,007 | +0.29(+0.46%) |
Mar 19, 2013 | 64.74 | 64.84 | 64.02 | 64.35 | 5,249,216 | -0.14(-0.22%) |
Mar 18, 2013 | 64.38 | 64.82 | 64.37 | 64.49 | 2,960,864 | -0.61(-0.93%) |
Mar 15, 2013 | 64.79 | 65.39 | 64.76 | 65.09 | 8,417,729 | +0.23(+0.36%) |
Mar 14, 2013 | 64.44 | 64.86 | 64.40 | 64.86 | 3,607,879 | +0.57(+0.88%) |
Mar 13, 2013 | 64.32 | 64.58 | 64.16 | 64.29 | 3,366,891 | -0.02(-0.04%) |
Mar 12, 2013 | 64.74 | 64.84 | 64.21 | 64.32 | 3,639,869 | -0.42(-0.64%) |
Mar 11, 2013 | 64.44 | 64.82 | 64.44 | 64.73 | 2,813,506 | +0.06(+0.09%) |
Mar 08, 2013 | 64.24 | 64.73 | 64.13 | 64.67 | 3,855,016 | +0.72(+1.12%) |
Mar 07, 2013 | 64.11 | 64.33 | 63.92 | 63.95 | 3,067,196 | -0.07(-0.11%) |
Mar 06, 2013 | 64.07 | 64.49 | 63.91 | 64.03 | 5,672,411 | +0.13(+0.20%) |
Mar 05, 2013 | 63.48 | 64.12 | 63.41 | 63.90 | 4,302,465 | +0.72(+1.13%) |
Mar 04, 2013 | 63.32 | 63.32 | 62.76 | 63.18 | 4,194,762 | -0.30(-0.47%) |
Mar 01, 2013 | 63.25 | 63.59 | 62.84 | 63.48 | 4,349,389 | -0.14(-0.22%) |
Feb 28, 2013 | 63.39 | 63.97 | 63.20 | 63.62 | 4,693,751 | +0.26(+0.42%) |
Feb 27, 2013 | 62.46 | 63.58 | 62.37 | 63.36 | 3,847,817 | +0.77(+1.23%) |
Feb 26, 2013 | 62.47 | 62.80 | 62.35 | 62.59 | 4,042,037 | +0.34(+0.55%) |
Feb 25, 2013 | 63.57 | 63.65 | 62.25 | 62.25 | 4,940,109 | -1.10(-1.73%) |
Feb 22, 2013 | 63.01 | 63.44 | 62.90 | 63.34 | 3,527,465 | +0.50(+0.80%) |
Feb 21, 2013 | 62.94 | 63.10 | 62.64 | 62.84 | 4,509,388 | -0.26(-0.42%) |
Feb 20, 2013 | 63.73 | 63.87 | 63.10 | 63.10 | 4,899,178 | -0.63(-0.99%) |
Feb 19, 2013 | 63.27 | 63.86 | 63.21 | 63.73 | 4,884,949 | +0.58(+0.92%) |
Feb 15, 2013 | 63.05 | 63.25 | 62.78 | 63.15 | 3,802,315 | +0.28(+0.44%) |
Feb 14, 2013 | 62.66 | 63.10 | 62.54 | 62.88 | 3,624,569 | -0.05(-0.08%) |
Feb 13, 2013 | 63.03 | 63.25 | 62.76 | 62.93 | 2,778,481 | -0.04(-0.07%) |
Feb 12, 2013 | 62.48 | 63.05 | 62.46 | 62.97 | 3,167,628 | +0.51(+0.82%) |
Feb 11, 2013 | 62.32 | 62.62 | 62.11 | 62.46 | 2,818,510 | -0.02(-0.04%) |
Feb 08, 2013 | 62.29 | 62.89 | 62.11 | 62.48 | 3,183,715 | +0.27(+0.43%) |
Feb 07, 2013 | 62.48 | 62.53 | 61.75 | 62.21 | 3,741,820 | -0.29(-0.46%) |
Feb 06, 2013 | 61.55 | 62.68 | 61.52 | 62.50 | 5,767,857 | +1.17(+1.91%) |
Feb 04, 2013 | 61.33 | 61.60 | 61.22 | 61.33 | 3,265,631 | -0.48(-0.78%) |