Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.00 | 69.04 | 68.67 | 68.98 | 27,894 | +0.05(+0.07%) |
Apr 29, 2013 | 68.80 | 69.07 | 68.70 | 68.93 | 399,003 | +0.32(+0.46%) |
Apr 26, 2013 | 68.77 | 68.70 | 68.50 | 68.62 | 12,320 | -0.09(-0.13%) |
Apr 25, 2013 | 68.36 | 68.84 | 68.36 | 68.70 | 57,346 | +0.65(+0.95%) |
Apr 24, 2013 | 68.80 | 68.81 | 68.06 | 68.06 | 26,569 | -0.92(-1.34%) |
Apr 23, 2013 | 68.50 | 68.98 | 68.50 | 68.98 | 79,180 | +0.76(+1.11%) |
Apr 22, 2013 | 67.98 | 68.30 | 67.60 | 68.22 | 72,269 | +0.24(+0.36%) |
Apr 19, 2013 | 67.17 | 67.98 | 67.17 | 67.98 | 20,489 | +1.03(+1.54%) |
Apr 18, 2013 | 67.25 | 67.33 | 66.87 | 66.94 | 31,719 | -0.15(-0.22%) |
Apr 17, 2013 | 67.58 | 67.58 | 66.93 | 67.09 | 16,438 | -0.80(-1.18%) |
Apr 16, 2013 | 67.24 | 67.91 | 67.10 | 67.90 | 103,203 | +1.32(+1.98%) |
Apr 15, 2013 | 68.10 | 68.10 | 66.58 | 66.58 | 11,420 | -1.47(-2.17%) |
Apr 12, 2013 | 67.98 | 68.06 | 67.76 | 68.06 | 25,377 | +0.03(+0.05%) |
Apr 11, 2013 | 67.63 | 68.20 | 67.63 | 68.02 | 31,421 | +0.41(+0.61%) |
Apr 10, 2013 | 67.08 | 67.62 | 67.03 | 67.61 | 37,942 | +0.77(+1.16%) |
Apr 09, 2013 | 67.09 | 67.09 | 66.72 | 66.84 | 18,282 | -0.17(-0.26%) |
Apr 08, 2013 | 66.58 | 67.02 | 66.20 | 67.02 | 29,947 | +0.73(+1.09%) |
Apr 05, 2013 | 66.20 | 66.37 | 65.93 | 66.29 | 31,691 | -0.54(-0.80%) |
Apr 04, 2013 | 66.54 | 66.91 | 66.54 | 66.83 | 34,251 | +0.27(+0.40%) |
Apr 03, 2013 | 67.31 | 67.35 | 66.37 | 66.56 | 23,601 | -0.74(-1.10%) |
Apr 02, 2013 | 67.57 | 67.57 | 67.04 | 67.30 | 107,947 | +0.52(+0.78%) |
Apr 01, 2013 | 67.43 | 67.49 | 66.66 | 66.78 | 129,067 | -0.26(-0.39%) |
Mar 28, 2013 | 66.75 | 67.05 | 66.54 | 67.04 | 25,168 | +0.36(+0.54%) |
Mar 27, 2013 | 66.62 | 66.69 | 66.32 | 66.68 | 26,214 | -0.13(-0.19%) |
Mar 26, 2013 | 66.28 | 66.80 | 66.28 | 66.80 | 18,600 | +0.71(+1.07%) |
Mar 25, 2013 | 66.37 | 67.24 | 65.94 | 66.09 | 15,022 | -0.01(-0.02%) |
Mar 22, 2013 | 65.90 | 66.31 | 65.90 | 66.11 | 13,565 | +0.41(+0.62%) |
Mar 21, 2013 | 66.13 | 66.13 | 65.69 | 65.70 | 62,275 | -0.38(-0.57%) |
Mar 20, 2013 | 65.56 | 66.10 | 65.53 | 66.08 | 10,958 | +0.75(+1.15%) |
Mar 19, 2013 | 65.29 | 65.43 | 65.03 | 65.32 | 18,684 | +0.15(+0.23%) |
Mar 18, 2013 | 65.34 | 65.37 | 64.87 | 65.17 | 21,417 | -0.33(-0.51%) |
Mar 15, 2013 | 65.97 | 65.97 | 65.39 | 65.50 | 29,759 | -0.28(-0.43%) |
Mar 14, 2013 | 65.53 | 65.78 | 65.52 | 65.78 | 27,244 | +0.33(+0.50%) |
Mar 13, 2013 | 65.59 | 65.71 | 65.20 | 65.45 | 21,692 | +0.13(+0.19%) |
Mar 12, 2013 | 65.42 | 65.45 | 65.21 | 65.33 | 54,188 | -0.13(-0.19%) |
Mar 11, 2013 | 65.27 | 65.53 | 65.27 | 65.45 | 25,192 | +0.05(+0.07%) |
Mar 08, 2013 | 65.42 | 65.44 | 65.08 | 65.41 | 28,307 | +0.20(+0.30%) |
Mar 07, 2013 | 65.21 | 65.27 | 65.13 | 65.21 | 11,493 | +0.01(+0.01%) |
Mar 06, 2013 | 65.19 | 65.29 | 65.07 | 65.20 | 78,597 | +0.13(+0.19%) |
Mar 05, 2013 | 64.91 | 65.22 | 64.91 | 65.08 | 60,115 | +0.35(+0.55%) |
Mar 04, 2013 | 64.28 | 64.72 | 64.24 | 64.72 | 29,926 | +0.38(+0.59%) |
Mar 01, 2013 | 63.98 | 64.42 | 63.82 | 64.35 | 94,767 | +0.10(+0.16%) |
Feb 28, 2013 | 64.25 | 64.52 | 64.17 | 64.25 | 24,826 | +0.00(+0.00%) |
Feb 27, 2013 | 63.54 | 64.26 | 63.54 | 64.25 | 13,130 | +0.64(+1.00%) |
Feb 26, 2013 | 63.46 | 63.66 | 63.13 | 63.61 | 14,739 | +0.31(+0.50%) |
Feb 25, 2013 | 64.43 | 64.44 | 63.30 | 63.30 | 24,158 | -1.00(-1.55%) |
Feb 22, 2013 | 63.95 | 64.29 | 63.95 | 64.29 | 111,636 | +0.45(+0.70%) |
Feb 21, 2013 | 63.82 | 63.94 | 63.61 | 63.84 | 23,920 | -0.17(-0.26%) |
Feb 20, 2013 | 64.46 | 64.46 | 64.01 | 64.01 | 18,212 | -0.47(-0.73%) |
Feb 19, 2013 | 64.06 | 64.48 | 64.06 | 64.48 | 23,887 | +0.54(+0.85%) |
Feb 15, 2013 | 63.79 | 64.02 | 63.74 | 63.94 | 11,037 | +0.38(+0.59%) |
Feb 14, 2013 | 63.60 | 63.77 | 63.56 | 63.56 | 9,229 | +0.13(+0.21%) |
Feb 13, 2013 | 63.41 | 63.58 | 63.28 | 63.43 | 23,841 | +0.02(+0.02%) |
Feb 12, 2013 | 63.40 | 63.46 | 63.32 | 63.41 | 9,484 | +0.04(+0.06%) |
Feb 11, 2013 | 63.39 | 63.45 | 63.30 | 63.37 | 6,680 | -0.04(-0.06%) |
Feb 08, 2013 | 63.38 | 63.57 | 63.33 | 63.41 | 11,180 | +0.07(+0.11%) |
Feb 07, 2013 | 63.25 | 63.37 | 62.95 | 63.34 | 20,182 | +0.21(+0.34%) |
Feb 06, 2013 | 62.93 | 63.19 | 62.88 | 63.13 | 16,565 | +0.85(+1.36%) |
Feb 04, 2013 | 62.56 | 62.56 | 62.28 | 62.28 | 16,361 | -0.58(-0.92%) |