Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.79 | 63.89 | 62.70 | 63.01 | 434,545 | -0.64(-1.01%) |
Apr 29, 2013 | 63.26 | 63.94 | 63.06 | 63.65 | 254,100 | +0.22(+0.35%) |
Apr 26, 2013 | 63.06 | 63.72 | 63.06 | 63.43 | 470,406 | +0.02(+0.03%) |
Apr 25, 2013 | 63.81 | 64.17 | 63.08 | 63.41 | 697,686 | -0.59(-0.92%) |
Apr 24, 2013 | 65.41 | 65.72 | 63.64 | 64.00 | 0 | -1.85(-2.81%) |
Apr 23, 2013 | 65.02 | 66.27 | 64.82 | 65.85 | 656,396 | +1.15(+1.78%) |
Apr 22, 2013 | 64.05 | 64.97 | 63.93 | 64.70 | 370,644 | +0.63(+0.98%) |
Apr 19, 2013 | 63.45 | 64.50 | 63.33 | 64.07 | 400,380 | +0.79(+1.25%) |
Apr 18, 2013 | 65.26 | 65.46 | 62.86 | 63.28 | 358,003 | -1.43(-2.21%) |
Apr 17, 2013 | 65.48 | 66.04 | 63.87 | 64.71 | 521,882 | -0.63(-0.96%) |
Apr 16, 2013 | 64.63 | 65.40 | 64.41 | 65.34 | 504,914 | +1.08(+1.68%) |
Apr 15, 2013 | 65.70 | 65.76 | 63.98 | 64.26 | 371,906 | -1.56(-2.37%) |
Apr 12, 2013 | 65.61 | 66.03 | 65.15 | 65.82 | 504,367 | +0.54(+0.83%) |
Apr 11, 2013 | 65.00 | 65.33 | 64.77 | 65.28 | 374,537 | +0.24(+0.37%) |
Apr 10, 2013 | 64.64 | 66.13 | 64.64 | 65.04 | 617,915 | +0.43(+0.67%) |
Apr 09, 2013 | 65.28 | 65.28 | 63.97 | 64.61 | 621,477 | +0.28(+0.44%) |
Apr 08, 2013 | 62.88 | 64.34 | 62.88 | 64.33 | 221,830 | +1.09(+1.72%) |
Apr 05, 2013 | 61.85 | 63.33 | 61.85 | 63.24 | 493,162 | +0.70(+1.12%) |
Apr 04, 2013 | 60.48 | 62.59 | 60.06 | 62.54 | 435,667 | +2.08(+3.44%) |
Apr 03, 2013 | 61.79 | 61.79 | 59.56 | 60.46 | 613,388 | -1.21(-1.96%) |
Apr 02, 2013 | 62.24 | 62.30 | 61.36 | 61.67 | 400,234 | -0.19(-0.31%) |
Apr 01, 2013 | 63.02 | 63.11 | 61.70 | 61.86 | 471,174 | -1.36(-2.15%) |
Mar 28, 2013 | 62.40 | 63.26 | 62.32 | 63.22 | 518,402 | +0.46(+0.74%) |
Mar 27, 2013 | 62.25 | 63.05 | 62.22 | 62.76 | 601,653 | +0.08(+0.12%) |
Mar 26, 2013 | 62.31 | 62.80 | 62.15 | 62.68 | 493,687 | +0.37(+0.59%) |
Mar 25, 2013 | 62.16 | 62.52 | 61.87 | 62.31 | 500,559 | +0.53(+0.86%) |
Mar 22, 2013 | 61.20 | 62.34 | 61.20 | 61.78 | 441,272 | +0.90(+1.48%) |
Mar 21, 2013 | 61.01 | 61.68 | 60.73 | 60.88 | 380,181 | -0.43(-0.70%) |
Mar 20, 2013 | 61.46 | 61.96 | 61.10 | 61.31 | 355,963 | +0.24(+0.39%) |
Mar 19, 2013 | 62.73 | 62.81 | 60.65 | 61.07 | 509,166 | -0.63(-1.02%) |
Mar 18, 2013 | 60.98 | 61.92 | 60.36 | 61.70 | 708,369 | +0.39(+0.64%) |
Mar 15, 2013 | 59.93 | 61.65 | 59.74 | 61.31 | 1,340,110 | +1.57(+2.63%) |
Mar 14, 2013 | 59.42 | 59.84 | 59.11 | 59.74 | 408,874 | +0.45(+0.76%) |
Mar 13, 2013 | 59.17 | 59.67 | 58.98 | 59.29 | 397,918 | +0.04(+0.07%) |
Mar 12, 2013 | 58.98 | 59.67 | 58.84 | 59.25 | 597,508 | -0.60(-1.00%) |
Mar 11, 2013 | 59.46 | 60.40 | 59.11 | 59.85 | 796,438 | +0.58(+0.98%) |
Mar 08, 2013 | 59.21 | 59.48 | 58.37 | 59.27 | 426,751 | +0.41(+0.70%) |
Mar 07, 2013 | 58.62 | 59.18 | 57.98 | 58.86 | 410,510 | +0.16(+0.27%) |
Mar 06, 2013 | 58.48 | 59.39 | 58.47 | 58.70 | 616,498 | +0.45(+0.77%) |
Mar 05, 2013 | 57.33 | 58.38 | 57.15 | 58.25 | 704,649 | +1.11(+1.94%) |
Mar 04, 2013 | 56.72 | 57.51 | 56.71 | 57.14 | 759,972 | +0.15(+0.26%) |
Mar 01, 2013 | 57.25 | 57.41 | 56.64 | 56.99 | 875,439 | -0.41(-0.71%) |
Feb 28, 2013 | 56.67 | 57.56 | 56.40 | 57.40 | 599,865 | +0.37(+0.65%) |
Feb 27, 2013 | 56.15 | 58.23 | 55.38 | 57.03 | 1,025,564 | +1.03(+1.84%) |
Feb 26, 2013 | 51.91 | 56.29 | 50.00 | 56.00 | 2,826,158 | -3.04(-5.15%) |
Feb 22, 2013 | 58.98 | 59.67 | 58.57 | 59.04 | 719,642 | +0.07(+0.12%) |
Feb 21, 2013 | 59.52 | 59.64 | 58.25 | 58.97 | 581,829 | -0.71(-1.19%) |
Feb 20, 2013 | 59.09 | 59.73 | 59.02 | 59.68 | 498,970 | +0.69(+1.18%) |
Feb 19, 2013 | 59.60 | 59.66 | 58.40 | 58.99 | 600,142 | -0.69(-1.16%) |
Feb 15, 2013 | 59.40 | 60.05 | 59.28 | 59.68 | 536,773 | +0.24(+0.40%) |
Feb 14, 2013 | 59.70 | 59.91 | 58.93 | 59.44 | 539,367 | -0.32(-0.54%) |
Feb 13, 2013 | 58.74 | 59.99 | 58.74 | 59.76 | 771,210 | +1.07(+1.82%) |
Feb 12, 2013 | 57.89 | 59.22 | 57.80 | 58.69 | 490,809 | +0.75(+1.29%) |
Feb 11, 2013 | 58.10 | 58.16 | 57.30 | 57.94 | 169,512 | -0.17(-0.29%) |
Feb 08, 2013 | 58.10 | 58.60 | 57.91 | 58.11 | 274,236 | +0.33(+0.57%) |
Feb 07, 2013 | 57.39 | 57.84 | 56.94 | 57.78 | 396,902 | +0.23(+0.40%) |
Feb 06, 2013 | 58.00 | 58.01 | 57.00 | 57.55 | 568,662 | -0.28(-0.48%) |
Feb 04, 2013 | 58.31 | 58.60 | 57.50 | 57.83 | 378,041 | -0.72(-1.23%) |