Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.07 | 68.18 | 67.80 | 67.97 | 2,200,845 | +0.49(+0.73%) |
Apr 29, 2013 | 67.36 | 67.71 | 67.33 | 67.48 | 2,012,582 | +0.70(+1.05%) |
Apr 26, 2013 | 66.77 | 67.02 | 66.67 | 66.78 | 1,697,403 | -0.24(-0.36%) |
Apr 25, 2013 | 67.00 | 67.54 | 66.90 | 67.02 | 2,173,785 | +0.55(+0.83%) |
Apr 24, 2013 | 66.42 | 66.77 | 66.37 | 66.47 | 1,996,789 | +0.70(+1.06%) |
Apr 23, 2013 | 64.98 | 65.85 | 64.90 | 65.77 | 2,442,244 | +1.15(+1.78%) |
Apr 22, 2013 | 64.21 | 64.81 | 63.90 | 64.62 | 2,455,981 | +0.58(+0.91%) |
Apr 19, 2013 | 63.97 | 64.09 | 63.67 | 64.04 | 3,003,037 | +0.02(+0.03%) |
Apr 18, 2013 | 63.96 | 64.31 | 63.63 | 64.02 | 3,270,821 | +0.09(+0.14%) |
Apr 17, 2013 | 64.10 | 64.16 | 63.55 | 63.93 | 3,576,570 | -1.09(-1.68%) |
Apr 16, 2013 | 64.95 | 65.03 | 64.70 | 65.02 | 3,065,674 | +0.67(+1.04%) |
Apr 15, 2013 | 64.55 | 64.77 | 64.23 | 64.35 | 3,637,234 | -0.91(-1.39%) |
Apr 12, 2013 | 65.34 | 65.39 | 65.11 | 65.26 | 3,339,923 | -0.12(-0.18%) |
Apr 11, 2013 | 65.11 | 65.55 | 65.04 | 65.38 | 2,054,296 | +0.66(+1.02%) |
Apr 10, 2013 | 64.68 | 65.00 | 64.56 | 64.72 | 2,670,184 | +0.46(+0.72%) |
Apr 09, 2013 | 63.86 | 64.45 | 63.75 | 64.26 | 3,131,139 | +0.45(+0.71%) |
Apr 08, 2013 | 63.61 | 63.89 | 63.40 | 63.81 | 2,758,285 | -0.34(-0.53%) |
Apr 05, 2013 | 63.51 | 64.25 | 63.35 | 64.15 | 3,430,118 | +0.01(+0.02%) |
Apr 04, 2013 | 64.29 | 64.50 | 64.04 | 64.14 | 3,979,550 | -0.57(-0.88%) |
Apr 03, 2013 | 64.95 | 65.07 | 64.61 | 64.71 | 4,705,127 | -0.28(-0.43%) |
Apr 02, 2013 | 65.22 | 65.30 | 64.99 | 64.99 | 8,245,876 | -0.01(-0.02%) |
Apr 01, 2013 | 65.20 | 65.28 | 64.94 | 65.00 | 1,812,113 | -0.16(-0.25%) |
Mar 28, 2013 | 64.84 | 65.33 | 64.51 | 65.16 | 5,249,166 | +0.03(+0.05%) |
Mar 27, 2013 | 64.65 | 65.24 | 64.64 | 65.13 | 4,852,942 | -0.51(-0.78%) |
Mar 26, 2013 | 65.12 | 65.73 | 65.04 | 65.64 | 2,267,999 | +0.77(+1.19%) |
Mar 25, 2013 | 65.41 | 65.61 | 64.75 | 64.87 | 2,767,768 | -0.85(-1.29%) |
Mar 22, 2013 | 65.59 | 66.15 | 65.40 | 65.72 | 3,872,618 | +0.41(+0.63%) |
Mar 21, 2013 | 65.04 | 65.63 | 65.04 | 65.31 | 3,873,411 | -0.62(-0.94%) |
Mar 20, 2013 | 65.96 | 66.09 | 65.63 | 65.93 | 2,444,622 | +0.31(+0.47%) |
Mar 19, 2013 | 65.87 | 65.87 | 65.22 | 65.62 | 2,505,117 | +0.05(+0.08%) |
Mar 18, 2013 | 65.36 | 65.91 | 65.36 | 65.57 | 1,792,818 | -0.63(-0.95%) |
Mar 15, 2013 | 65.94 | 66.23 | 65.80 | 66.20 | 3,118,718 | -0.38(-0.57%) |
Mar 14, 2013 | 66.23 | 66.77 | 66.15 | 66.58 | 3,368,175 | +0.65(+0.99%) |
Mar 13, 2013 | 65.96 | 66.02 | 65.72 | 65.93 | 2,085,593 | -0.05(-0.08%) |
Mar 12, 2013 | 66.23 | 66.26 | 65.98 | 65.98 | 3,447,526 | -0.17(-0.26%) |
Mar 11, 2013 | 66.13 | 66.33 | 65.98 | 66.15 | 4,296,437 | -0.02(-0.03%) |
Mar 08, 2013 | 66.26 | 66.35 | 66.02 | 66.17 | 2,418,281 | -0.73(-1.09%) |
Mar 07, 2013 | 66.62 | 67.10 | 66.56 | 66.90 | 1,458,174 | +0.37(+0.56%) |
Mar 06, 2013 | 66.74 | 66.80 | 66.20 | 66.53 | 1,740,634 | -0.10(-0.15%) |
Mar 05, 2013 | 66.82 | 66.84 | 66.34 | 66.63 | 1,960,684 | +0.81(+1.23%) |
Mar 04, 2013 | 65.78 | 65.94 | 65.52 | 65.82 | 1,815,097 | +0.04(+0.06%) |
Mar 01, 2013 | 65.55 | 66.01 | 65.32 | 65.78 | 2,822,679 | +0.13(+0.20%) |
Feb 28, 2013 | 65.68 | 66.06 | 65.58 | 65.65 | 1,619,072 | +0.11(+0.17%) |
Feb 27, 2013 | 64.81 | 65.66 | 64.74 | 65.54 | 3,261,245 | +0.65(+1.00%) |
Feb 26, 2013 | 65.15 | 65.26 | 64.61 | 64.89 | 1,978,259 | -1.11(-1.68%) |
Feb 22, 2013 | 65.64 | 66.03 | 65.29 | 66.00 | 1,625,714 | +0.82(+1.26%) |
Feb 21, 2013 | 65.15 | 65.45 | 64.84 | 65.18 | 2,418,682 | -0.39(-0.59%) |
Feb 20, 2013 | 66.33 | 66.38 | 65.55 | 65.57 | 5,377,405 | -1.01(-1.52%) |
Feb 19, 2013 | 66.38 | 66.76 | 66.31 | 66.58 | 2,391,681 | +0.96(+1.46%) |
Feb 15, 2013 | 65.74 | 65.91 | 65.41 | 65.62 | 3,204,151 | -0.59(-0.89%) |
Feb 14, 2013 | 65.83 | 66.36 | 65.81 | 66.21 | 3,492,134 | -0.75(-1.12%) |
Feb 13, 2013 | 66.81 | 67.00 | 66.62 | 66.96 | 3,498,478 | -0.80(-1.18%) |
Feb 12, 2013 | 67.50 | 67.79 | 67.35 | 67.76 | 2,295,391 | +0.43(+0.64%) |
Feb 11, 2013 | 67.05 | 67.48 | 66.96 | 67.33 | 3,057,748 | -0.14(-0.21%) |
Feb 08, 2013 | 67.52 | 67.77 | 67.21 | 67.47 | 6,897,519 | -0.14(-0.21%) |
Feb 07, 2013 | 68.12 | 68.17 | 67.26 | 67.61 | 5,498,045 | -1.24(-1.80%) |
Feb 06, 2013 | 68.54 | 68.96 | 68.50 | 68.85 | 4,362,548 | -0.10(-0.15%) |
Feb 04, 2013 | 69.39 | 69.64 | 68.95 | 68.95 | 4,366,195 | -1.96(-2.76%) |