Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.92 | 64.01 | 63.13 | 63.71 | 201,556 | -0.41(-0.64%) |
Apr 29, 2013 | 64.11 | 64.27 | 63.58 | 64.12 | 241,671 | +0.12(+0.19%) |
Apr 26, 2013 | 64.34 | 64.41 | 63.88 | 64.00 | 109,110 | -0.41(-0.64%) |
Apr 25, 2013 | 64.36 | 64.89 | 63.97 | 64.41 | 99,758 | +0.00(+0.00%) |
Apr 24, 2013 | 66.03 | 66.42 | 64.27 | 64.41 | 120,755 | -1.62(-2.45%) |
Apr 23, 2013 | 64.73 | 66.06 | 64.49 | 66.03 | 172,818 | +1.62(+2.52%) |
Apr 22, 2013 | 63.60 | 64.88 | 62.53 | 64.41 | 182,435 | +0.74(+1.16%) |
Apr 19, 2013 | 64.16 | 64.33 | 62.85 | 63.67 | 196,488 | -0.51(-0.79%) |
Apr 18, 2013 | 63.86 | 64.80 | 63.50 | 64.18 | 221,876 | +0.27(+0.42%) |
Apr 17, 2013 | 64.18 | 64.79 | 63.46 | 63.91 | 248,989 | -0.53(-0.82%) |
Apr 16, 2013 | 62.54 | 64.74 | 62.07 | 64.44 | 330,925 | +2.33(+3.75%) |
Apr 15, 2013 | 61.62 | 62.92 | 61.49 | 62.11 | 287,512 | +0.36(+0.58%) |
Apr 12, 2013 | 61.54 | 62.02 | 61.52 | 61.75 | 128,378 | +0.02(+0.03%) |
Apr 11, 2013 | 61.70 | 62.29 | 61.49 | 61.73 | 130,090 | +0.01(+0.02%) |
Apr 10, 2013 | 61.16 | 61.85 | 60.90 | 61.72 | 203,593 | +0.56(+0.92%) |
Apr 09, 2013 | 61.55 | 61.90 | 60.74 | 61.16 | 115,323 | -0.35(-0.57%) |
Apr 08, 2013 | 61.67 | 61.88 | 61.24 | 61.51 | 68,395 | -0.13(-0.21%) |
Apr 05, 2013 | 61.91 | 62.31 | 61.56 | 61.64 | 74,932 | -0.88(-1.41%) |
Apr 04, 2013 | 62.49 | 62.90 | 62.10 | 62.52 | 73,547 | +0.23(+0.37%) |
Apr 03, 2013 | 63.10 | 63.60 | 61.64 | 62.29 | 197,251 | -0.83(-1.31%) |
Apr 02, 2013 | 63.30 | 64.12 | 62.91 | 63.12 | 168,815 | +0.05(+0.08%) |
Apr 01, 2013 | 64.95 | 65.19 | 62.71 | 63.07 | 178,760 | -2.08(-3.19%) |
Mar 28, 2013 | 64.50 | 65.39 | 64.16 | 65.15 | 157,900 | +0.73(+1.13%) |
Mar 27, 2013 | 64.06 | 64.49 | 63.84 | 64.42 | 98,315 | +0.12(+0.19%) |
Mar 26, 2013 | 64.02 | 64.36 | 63.80 | 64.30 | 145,976 | +0.55(+0.86%) |
Mar 25, 2013 | 64.12 | 64.30 | 63.56 | 63.75 | 150,928 | -0.45(-0.70%) |
Mar 22, 2013 | 63.18 | 64.24 | 63.00 | 64.20 | 226,282 | +1.10(+1.74%) |
Mar 21, 2013 | 62.50 | 63.20 | 62.36 | 63.10 | 174,880 | +0.31(+0.49%) |
Mar 20, 2013 | 62.46 | 62.94 | 61.97 | 62.79 | 190,320 | +0.48(+0.77%) |
Mar 19, 2013 | 61.56 | 62.58 | 61.19 | 62.31 | 182,661 | +0.79(+1.28%) |
Mar 18, 2013 | 60.82 | 61.64 | 60.81 | 61.52 | 150,233 | -0.01(-0.02%) |
Mar 15, 2013 | 61.33 | 61.68 | 60.76 | 61.53 | 362,062 | +0.38(+0.62%) |
Mar 14, 2013 | 58.59 | 61.18 | 58.45 | 61.15 | 332,990 | +2.61(+4.46%) |
Mar 13, 2013 | 58.16 | 58.60 | 57.93 | 58.54 | 203,205 | +0.39(+0.67%) |
Mar 12, 2013 | 58.04 | 58.34 | 57.73 | 58.15 | 97,548 | +0.18(+0.31%) |
Mar 11, 2013 | 57.93 | 58.39 | 57.50 | 57.97 | 123,978 | -0.25(-0.43%) |
Mar 08, 2013 | 58.35 | 58.54 | 57.63 | 58.22 | 147,331 | +0.22(+0.38%) |
Mar 07, 2013 | 57.96 | 58.37 | 57.60 | 58.00 | 91,343 | +0.02(+0.03%) |
Mar 06, 2013 | 58.31 | 58.66 | 57.88 | 57.98 | 100,375 | -0.28(-0.48%) |
Mar 05, 2013 | 58.57 | 58.94 | 58.07 | 58.26 | 173,987 | -0.25(-0.43%) |
Mar 04, 2013 | 58.79 | 59.00 | 58.07 | 58.51 | 88,524 | -0.46(-0.78%) |
Mar 01, 2013 | 58.00 | 59.21 | 57.52 | 58.97 | 217,990 | +0.58(+0.99%) |
Feb 28, 2013 | 57.97 | 58.64 | 57.62 | 58.39 | 152,120 | -0.34(-0.58%) |
Feb 27, 2013 | 58.24 | 59.58 | 58.22 | 58.73 | 160,900 | +0.53(+0.91%) |
Feb 26, 2013 | 57.79 | 58.56 | 57.79 | 58.20 | 213,793 | -0.50(-0.85%) |
Feb 22, 2013 | 58.63 | 58.95 | 58.38 | 58.70 | 311,851 | +0.47(+0.81%) |
Feb 21, 2013 | 52.98 | 59.23 | 52.98 | 58.23 | 716,855 | +5.35(+10.12%) |
Feb 20, 2013 | 53.31 | 53.85 | 52.88 | 52.88 | 240,056 | -0.42(-0.79%) |
Feb 19, 2013 | 53.03 | 53.48 | 52.91 | 53.30 | 419,656 | +0.40(+0.76%) |
Feb 15, 2013 | 53.16 | 53.20 | 52.86 | 52.90 | 208,563 | +0.02(+0.04%) |
Feb 14, 2013 | 53.07 | 53.09 | 52.80 | 52.88 | 262,385 | -0.13(-0.25%) |
Feb 13, 2013 | 53.40 | 53.56 | 52.84 | 53.01 | 190,124 | -0.29(-0.54%) |
Feb 12, 2013 | 53.75 | 54.21 | 53.25 | 53.30 | 137,658 | -0.54(-1.00%) |
Feb 11, 2013 | 54.14 | 54.18 | 53.33 | 53.84 | 133,917 | -0.17(-0.31%) |
Feb 08, 2013 | 54.03 | 54.57 | 53.95 | 54.01 | 120,348 | +0.05(+0.09%) |
Feb 07, 2013 | 53.97 | 54.40 | 53.76 | 53.96 | 103,743 | -0.18(-0.33%) |
Feb 06, 2013 | 54.07 | 54.64 | 53.94 | 54.14 | 114,108 | +0.56(+1.05%) |
Feb 04, 2013 | 52.03 | 53.61 | 51.63 | 53.58 | 198,971 | +1.35(+2.58%) |