Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.20 | 66.49 | 66.03 | 66.31 | 2,157,341 | -0.05(-0.08%) |
Apr 29, 2013 | 66.15 | 66.46 | 65.80 | 66.37 | 2,736,946 | +0.26(+0.39%) |
Apr 26, 2013 | 66.17 | 66.39 | 66.11 | 66.11 | 2,127,835 | -0.09(-0.14%) |
Apr 25, 2013 | 66.73 | 66.77 | 66.05 | 66.21 | 2,753,161 | -0.46(-0.69%) |
Apr 24, 2013 | 67.05 | 67.27 | 66.44 | 66.66 | 2,619,162 | -0.38(-0.57%) |
Apr 23, 2013 | 67.87 | 69.10 | 66.59 | 67.04 | 4,437,837 | +1.37(+2.09%) |
Apr 22, 2013 | 65.84 | 66.02 | 65.18 | 65.67 | 3,574,463 | -0.18(-0.27%) |
Apr 19, 2013 | 65.48 | 65.95 | 65.41 | 65.85 | 2,775,754 | +0.55(+0.84%) |
Apr 18, 2013 | 66.33 | 66.54 | 65.01 | 65.30 | 2,464,623 | -0.75(-1.14%) |
Apr 17, 2013 | 66.82 | 66.89 | 65.84 | 66.05 | 2,763,621 | -1.15(-1.71%) |
Apr 16, 2013 | 66.06 | 67.24 | 65.80 | 67.20 | 2,882,525 | +1.43(+2.17%) |
Apr 15, 2013 | 66.93 | 67.25 | 65.77 | 65.77 | 2,966,926 | -1.20(-1.80%) |
Apr 12, 2013 | 66.70 | 67.09 | 66.47 | 66.97 | 1,521,516 | +0.16(+0.23%) |
Apr 11, 2013 | 65.99 | 66.87 | 65.99 | 66.82 | 2,893,604 | +0.97(+1.47%) |
Apr 10, 2013 | 66.22 | 66.47 | 65.72 | 65.85 | 2,094,619 | -0.36(-0.54%) |
Apr 09, 2013 | 65.97 | 66.46 | 65.72 | 66.21 | 1,792,260 | +0.42(+0.64%) |
Apr 08, 2013 | 65.45 | 65.83 | 65.20 | 65.79 | 1,443,874 | +0.25(+0.38%) |
Apr 05, 2013 | 65.05 | 65.59 | 64.71 | 65.54 | 2,463,115 | +0.05(+0.08%) |
Apr 04, 2013 | 65.16 | 65.69 | 65.10 | 65.48 | 1,760,461 | +0.48(+0.74%) |
Apr 03, 2013 | 65.72 | 65.78 | 64.96 | 65.00 | 2,157,149 | -0.54(-0.82%) |
Apr 02, 2013 | 65.30 | 65.70 | 65.30 | 65.54 | 1,546,646 | +0.36(+0.55%) |
Apr 01, 2013 | 65.51 | 65.78 | 65.03 | 65.18 | 1,683,130 | -0.19(-0.29%) |
Mar 28, 2013 | 64.78 | 65.44 | 64.78 | 65.37 | 1,690,843 | +0.64(+0.98%) |
Mar 27, 2013 | 64.52 | 64.90 | 64.11 | 64.73 | 2,583,308 | +0.01(+0.01%) |
Mar 26, 2013 | 64.94 | 65.27 | 64.59 | 64.72 | 2,620,769 | -0.01(-0.01%) |
Mar 25, 2013 | 65.24 | 65.31 | 64.40 | 64.73 | 2,871,737 | -0.25(-0.38%) |
Mar 22, 2013 | 65.51 | 65.51 | 64.77 | 64.98 | 3,065,185 | -0.05(-0.07%) |
Mar 21, 2013 | 64.86 | 65.29 | 64.75 | 65.03 | 2,378,713 | -0.07(-0.11%) |
Mar 20, 2013 | 64.91 | 65.30 | 64.73 | 65.10 | 2,500,721 | +0.50(+0.78%) |
Mar 19, 2013 | 64.24 | 64.76 | 64.18 | 64.59 | 2,579,167 | +0.51(+0.80%) |
Mar 18, 2013 | 63.56 | 64.53 | 63.56 | 64.08 | 2,570,964 | +0.19(+0.30%) |
Mar 15, 2013 | 64.16 | 64.56 | 63.64 | 63.88 | 6,126,263 | -0.06(-0.10%) |
Mar 14, 2013 | 63.85 | 64.36 | 63.65 | 63.95 | 2,687,813 | +0.19(+0.29%) |
Mar 13, 2013 | 63.49 | 63.88 | 63.45 | 63.76 | 1,834,689 | +0.30(+0.46%) |
Mar 12, 2013 | 63.33 | 63.62 | 63.26 | 63.47 | 1,593,486 | -0.01(-0.01%) |
Mar 11, 2013 | 63.34 | 63.51 | 63.03 | 63.47 | 1,689,741 | +0.08(+0.12%) |
Mar 08, 2013 | 63.42 | 63.71 | 63.08 | 63.40 | 1,800,759 | +0.35(+0.55%) |
Mar 07, 2013 | 62.98 | 63.23 | 62.81 | 63.05 | 1,472,198 | +0.10(+0.16%) |
Mar 06, 2013 | 63.36 | 63.57 | 62.81 | 62.95 | 1,646,359 | +0.05(+0.09%) |
Mar 05, 2013 | 62.37 | 63.31 | 62.20 | 62.89 | 2,694,909 | +0.73(+1.17%) |
Mar 04, 2013 | 62.27 | 62.27 | 61.76 | 62.16 | 1,944,907 | -0.13(-0.21%) |
Mar 01, 2013 | 61.89 | 62.32 | 61.26 | 62.30 | 2,388,392 | +0.21(+0.34%) |
Feb 28, 2013 | 62.22 | 62.73 | 62.02 | 62.09 | 2,799,371 | -0.28(-0.45%) |
Feb 27, 2013 | 61.85 | 62.41 | 61.66 | 62.37 | 1,795,920 | +0.57(+0.92%) |
Feb 26, 2013 | 61.32 | 61.84 | 61.21 | 61.79 | 2,671,109 | -0.75(-1.20%) |
Feb 22, 2013 | 62.29 | 62.65 | 62.21 | 62.54 | 2,297,525 | +0.49(+0.78%) |
Feb 21, 2013 | 61.83 | 62.07 | 61.70 | 62.06 | 3,128,091 | +0.21(+0.34%) |
Feb 20, 2013 | 62.27 | 62.50 | 61.82 | 61.85 | 2,651,245 | -0.38(-0.61%) |
Feb 19, 2013 | 62.15 | 62.59 | 61.97 | 62.23 | 2,849,268 | +0.16(+0.26%) |
Feb 15, 2013 | 62.35 | 62.42 | 61.72 | 62.06 | 2,924,263 | +0.04(+0.06%) |
Feb 14, 2013 | 61.49 | 62.13 | 61.40 | 62.03 | 2,345,095 | +0.27(+0.44%) |
Feb 13, 2013 | 61.69 | 62.00 | 61.62 | 61.76 | 1,887,911 | +0.07(+0.11%) |
Feb 12, 2013 | 61.07 | 61.90 | 61.07 | 61.69 | 2,263,405 | +0.53(+0.87%) |
Feb 11, 2013 | 60.80 | 61.24 | 60.63 | 61.15 | 2,135,593 | +0.27(+0.44%) |
Feb 08, 2013 | 61.08 | 61.08 | 60.55 | 60.88 | 3,137,081 | -0.20(-0.33%) |
Feb 07, 2013 | 61.10 | 61.12 | 60.26 | 61.08 | 2,960,783 | +0.12(+0.20%) |
Feb 06, 2013 | 60.34 | 60.98 | 60.24 | 60.96 | 2,880,846 | +0.74(+1.23%) |
Feb 04, 2013 | 60.66 | 60.86 | 60.06 | 60.22 | 4,594,285 | -1.46(-2.37%) |