Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.56 | 70.38 | 69.17 | 70.30 | 319,026 | +0.74(+1.07%) |
Apr 29, 2013 | 69.23 | 69.74 | 68.84 | 69.56 | 185,191 | +0.67(+0.97%) |
Apr 26, 2013 | 68.45 | 69.12 | 68.68 | 68.89 | 215,997 | +0.21(+0.30%) |
Apr 25, 2013 | 68.49 | 69.32 | 68.29 | 68.68 | 262,389 | +0.29(+0.42%) |
Apr 24, 2013 | 68.77 | 69.41 | 68.22 | 68.40 | 266,001 | -0.30(-0.43%) |
Apr 23, 2013 | 68.58 | 68.96 | 67.96 | 68.69 | 332,254 | +0.33(+0.48%) |
Apr 22, 2013 | 67.06 | 68.67 | 66.30 | 68.36 | 427,135 | +1.50(+2.25%) |
Apr 19, 2013 | 66.21 | 66.90 | 65.64 | 66.86 | 235,640 | +0.71(+1.07%) |
Apr 18, 2013 | 65.96 | 67.09 | 65.79 | 66.15 | 406,707 | +0.21(+0.31%) |
Apr 17, 2013 | 65.59 | 66.17 | 64.86 | 65.95 | 439,063 | -0.21(-0.31%) |
Apr 16, 2013 | 65.91 | 66.45 | 65.60 | 66.15 | 329,871 | +0.90(+1.38%) |
Apr 15, 2013 | 67.57 | 68.01 | 64.95 | 65.25 | 392,475 | -2.80(-4.11%) |
Apr 12, 2013 | 68.76 | 68.79 | 67.24 | 68.05 | 210,378 | -1.06(-1.54%) |
Apr 11, 2013 | 68.80 | 69.66 | 68.58 | 69.11 | 400,542 | +0.35(+0.51%) |
Apr 10, 2013 | 68.90 | 68.93 | 68.29 | 68.76 | 431,398 | +0.30(+0.44%) |
Apr 09, 2013 | 68.54 | 68.70 | 67.68 | 68.46 | 146,506 | +0.14(+0.21%) |
Apr 08, 2013 | 68.50 | 68.67 | 67.64 | 68.32 | 307,712 | +0.00(+0.00%) |
Apr 05, 2013 | 67.56 | 68.61 | 67.39 | 68.32 | 272,040 | -0.44(-0.64%) |
Apr 04, 2013 | 68.93 | 68.96 | 68.11 | 68.75 | 334,909 | -0.07(-0.10%) |
Apr 03, 2013 | 69.94 | 70.39 | 68.50 | 68.83 | 316,629 | -1.55(-2.20%) |
Apr 02, 2013 | 72.03 | 72.17 | 70.23 | 70.37 | 292,440 | -1.23(-1.72%) |
Apr 01, 2013 | 72.86 | 72.86 | 71.37 | 71.61 | 160,589 | -1.32(-1.81%) |
Mar 28, 2013 | 73.28 | 73.32 | 72.59 | 72.93 | 238,478 | -0.22(-0.31%) |
Mar 27, 2013 | 72.70 | 73.32 | 72.04 | 73.15 | 279,053 | +0.05(+0.07%) |
Mar 26, 2013 | 73.19 | 73.41 | 72.77 | 73.10 | 196,854 | +0.32(+0.44%) |
Mar 25, 2013 | 74.84 | 75.07 | 72.56 | 72.78 | 314,618 | -1.84(-2.47%) |
Mar 22, 2013 | 74.52 | 74.89 | 74.15 | 74.62 | 233,058 | +0.54(+0.73%) |
Mar 21, 2013 | 78.73 | 78.73 | 73.93 | 74.08 | 218,517 | -1.46(-1.94%) |
Mar 20, 2013 | 75.24 | 75.54 | 74.83 | 75.54 | 244,521 | +0.87(+1.17%) |
Mar 19, 2013 | 74.63 | 75.16 | 73.69 | 74.67 | 158,627 | +0.17(+0.23%) |
Mar 18, 2013 | 74.30 | 75.16 | 73.86 | 74.50 | 256,315 | -0.46(-0.62%) |
Mar 15, 2013 | 74.45 | 74.96 | 74.02 | 74.96 | 394,404 | +0.68(+0.91%) |
Mar 14, 2013 | 73.14 | 74.29 | 73.03 | 74.28 | 218,247 | +1.37(+1.88%) |
Mar 13, 2013 | 72.39 | 73.05 | 72.18 | 72.91 | 195,708 | +0.59(+0.81%) |
Mar 12, 2013 | 72.39 | 72.82 | 71.73 | 72.32 | 215,123 | -0.04(-0.05%) |
Mar 11, 2013 | 71.69 | 72.35 | 71.43 | 72.35 | 166,563 | +0.41(+0.57%) |
Mar 08, 2013 | 70.79 | 72.09 | 70.35 | 71.94 | 253,519 | +1.60(+2.27%) |
Mar 07, 2013 | 70.13 | 70.46 | 70.05 | 70.35 | 178,608 | +0.31(+0.45%) |
Mar 06, 2013 | 69.72 | 70.20 | 69.72 | 70.03 | 136,228 | +0.34(+0.49%) |
Mar 05, 2013 | 69.24 | 70.02 | 68.87 | 69.70 | 131,660 | +0.80(+1.17%) |
Mar 04, 2013 | 68.41 | 69.04 | 67.76 | 68.89 | 222,387 | +0.42(+0.61%) |
Mar 01, 2013 | 68.23 | 69.26 | 67.92 | 68.47 | 524,731 | -0.47(-0.69%) |
Feb 28, 2013 | 70.07 | 70.10 | 68.92 | 68.95 | 192,378 | -1.18(-1.68%) |
Feb 27, 2013 | 68.30 | 70.43 | 68.30 | 70.12 | 282,247 | +1.75(+2.56%) |
Feb 26, 2013 | 67.80 | 68.64 | 67.24 | 68.38 | 207,569 | +0.99(+1.47%) |
Feb 25, 2013 | 69.42 | 69.49 | 67.36 | 67.39 | 255,758 | -1.74(-2.52%) |
Feb 22, 2013 | 68.74 | 69.32 | 68.54 | 69.12 | 222,140 | +0.70(+1.03%) |
Feb 21, 2013 | 70.10 | 70.28 | 68.11 | 68.42 | 549,982 | -1.78(-2.54%) |
Feb 20, 2013 | 72.10 | 72.20 | 70.18 | 70.20 | 220,466 | -1.68(-2.33%) |
Feb 19, 2013 | 71.52 | 71.89 | 71.28 | 71.88 | 182,535 | +0.47(+0.66%) |
Feb 15, 2013 | 70.98 | 72.05 | 70.98 | 71.41 | 289,650 | +0.56(+0.79%) |
Feb 14, 2013 | 70.26 | 70.97 | 70.04 | 70.85 | 221,866 | +0.37(+0.52%) |
Feb 13, 2013 | 70.21 | 70.48 | 69.84 | 70.48 | 146,197 | +0.40(+0.57%) |
Feb 12, 2013 | 70.50 | 70.82 | 69.94 | 70.08 | 263,276 | -0.38(-0.54%) |
Feb 11, 2013 | 70.67 | 70.67 | 70.09 | 70.46 | 192,431 | -0.36(-0.50%) |
Feb 08, 2013 | 68.49 | 71.03 | 68.49 | 70.82 | 204,514 | +0.64(+0.92%) |
Feb 07, 2013 | 69.64 | 70.25 | 69.15 | 70.18 | 360,750 | +0.43(+0.61%) |
Feb 06, 2013 | 68.44 | 69.78 | 68.08 | 69.75 | 561,712 | +4.32(+6.60%) |
Feb 04, 2013 | 66.29 | 66.73 | 65.35 | 65.43 | 357,746 | -1.44(-2.15%) |