Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.28 | 67.28 | 66.46 | 66.97 | 110,465 | -0.20(-0.30%) |
Apr 29, 2013 | 66.67 | 67.44 | 66.54 | 67.17 | 53,800 | +0.89(+1.34%) |
Apr 26, 2013 | 66.70 | 66.68 | 65.64 | 66.28 | 115,084 | -0.41(-0.61%) |
Apr 25, 2013 | 66.47 | 67.86 | 66.20 | 66.68 | 228,193 | +0.55(+0.83%) |
Apr 24, 2013 | 65.06 | 66.46 | 65.06 | 66.14 | 57,348 | +1.25(+1.92%) |
Apr 23, 2013 | 64.25 | 64.94 | 64.05 | 64.89 | 106,827 | +0.78(+1.22%) |
Apr 22, 2013 | 63.65 | 64.38 | 62.78 | 64.11 | 67,262 | +0.75(+1.18%) |
Apr 19, 2013 | 64.25 | 64.25 | 62.94 | 63.36 | 101,112 | -0.28(-0.45%) |
Apr 18, 2013 | 63.30 | 64.07 | 62.48 | 63.64 | 116,186 | +0.45(+0.72%) |
Apr 17, 2013 | 64.26 | 64.31 | 62.55 | 63.19 | 135,066 | -1.56(-2.41%) |
Apr 16, 2013 | 64.50 | 64.79 | 63.54 | 64.75 | 207,170 | +1.28(+2.01%) |
Apr 15, 2013 | 65.84 | 65.84 | 63.47 | 63.47 | 634,580 | -3.43(-5.13%) |
Apr 12, 2013 | 67.71 | 67.71 | 66.43 | 66.90 | 350,880 | -1.40(-2.05%) |
Apr 11, 2013 | 68.68 | 68.95 | 68.17 | 68.30 | 153,975 | -0.03(-0.04%) |
Apr 10, 2013 | 68.54 | 68.68 | 68.22 | 68.33 | 239,240 | -0.05(-0.07%) |
Apr 09, 2013 | 67.73 | 68.66 | 67.27 | 68.37 | 69,157 | +0.76(+1.12%) |
Apr 08, 2013 | 67.17 | 67.62 | 66.73 | 67.62 | 71,299 | +0.90(+1.34%) |
Apr 05, 2013 | 65.16 | 66.76 | 64.94 | 66.72 | 87,915 | +0.59(+0.89%) |
Apr 04, 2013 | 66.01 | 66.41 | 65.57 | 66.14 | 116,995 | +0.02(+0.03%) |
Apr 03, 2013 | 67.98 | 67.99 | 65.77 | 66.12 | 161,018 | -1.77(-2.60%) |
Apr 02, 2013 | 69.05 | 69.05 | 67.71 | 67.88 | 88,064 | -0.93(-1.35%) |
Apr 01, 2013 | 69.51 | 69.51 | 68.22 | 68.81 | 105,572 | -0.44(-0.64%) |
Mar 28, 2013 | 69.40 | 69.56 | 69.08 | 69.25 | 111,374 | -0.05(-0.07%) |
Mar 27, 2013 | 68.89 | 69.37 | 68.64 | 69.30 | 68,673 | +0.04(+0.05%) |
Mar 26, 2013 | 68.73 | 69.29 | 68.45 | 69.26 | 114,381 | +0.89(+1.30%) |
Mar 25, 2013 | 68.83 | 69.40 | 68.15 | 68.37 | 114,044 | -0.21(-0.31%) |
Mar 22, 2013 | 68.51 | 68.90 | 68.39 | 68.59 | 82,801 | +0.48(+0.70%) |
Mar 21, 2013 | 68.55 | 68.98 | 68.11 | 68.11 | 163,336 | -0.85(-1.23%) |
Mar 20, 2013 | 69.09 | 69.20 | 68.46 | 68.96 | 131,956 | +0.63(+0.92%) |
Mar 19, 2013 | 69.39 | 69.45 | 67.75 | 68.33 | 126,842 | -1.00(-1.44%) |
Mar 18, 2013 | 68.74 | 69.83 | 68.52 | 69.32 | 204,585 | -0.24(-0.34%) |
Mar 15, 2013 | 69.78 | 70.14 | 69.36 | 69.56 | 86,583 | -0.11(-0.16%) |
Mar 14, 2013 | 68.58 | 69.81 | 68.58 | 69.67 | 115,526 | +1.22(+1.78%) |
Mar 13, 2013 | 68.76 | 68.94 | 68.41 | 68.46 | 62,776 | -0.48(-0.70%) |
Mar 12, 2013 | 68.65 | 69.14 | 68.50 | 68.94 | 55,471 | +0.39(+0.56%) |
Mar 11, 2013 | 68.24 | 68.72 | 68.12 | 68.55 | 133,337 | -0.06(-0.08%) |
Mar 08, 2013 | 68.71 | 68.82 | 68.25 | 68.61 | 185,172 | +0.33(+0.48%) |
Mar 07, 2013 | 67.52 | 68.36 | 67.20 | 68.28 | 99,124 | +0.86(+1.27%) |
Mar 06, 2013 | 67.51 | 67.67 | 67.15 | 67.42 | 179,458 | +0.22(+0.32%) |
Mar 05, 2013 | 67.16 | 67.40 | 66.92 | 67.20 | 182,761 | +0.51(+0.76%) |
Mar 04, 2013 | 66.34 | 66.71 | 65.86 | 66.69 | 700,813 | +0.21(+0.31%) |
Mar 01, 2013 | 65.98 | 66.57 | 65.51 | 66.49 | 337,686 | +0.06(+0.09%) |
Feb 28, 2013 | 66.37 | 66.91 | 66.28 | 66.43 | 64,045 | +0.05(+0.07%) |
Feb 27, 2013 | 65.53 | 66.59 | 65.53 | 66.38 | 60,305 | +1.20(+1.84%) |
Feb 26, 2013 | 64.97 | 65.28 | 64.01 | 65.19 | 116,201 | -1.59(-2.39%) |
Feb 22, 2013 | 66.17 | 66.78 | 65.84 | 66.78 | 274,263 | +1.08(+1.65%) |
Feb 21, 2013 | 65.98 | 66.04 | 64.91 | 65.70 | 84,810 | -0.39(-0.59%) |
Feb 20, 2013 | 68.28 | 68.37 | 66.00 | 66.09 | 142,106 | -2.21(-3.23%) |
Feb 19, 2013 | 67.52 | 68.33 | 67.52 | 68.30 | 222,793 | +1.04(+1.54%) |
Feb 15, 2013 | 68.55 | 68.55 | 66.98 | 67.26 | 530,963 | -1.23(-1.79%) |
Feb 14, 2013 | 68.42 | 68.92 | 68.22 | 68.49 | 159,167 | -0.03(-0.04%) |
Feb 13, 2013 | 68.33 | 68.51 | 68.14 | 68.51 | 81,589 | +0.31(+0.46%) |
Feb 12, 2013 | 68.46 | 68.46 | 67.91 | 68.20 | 309,185 | -0.09(-0.14%) |
Feb 11, 2013 | 68.91 | 68.91 | 68.21 | 68.30 | 125,974 | -0.55(-0.79%) |
Feb 08, 2013 | 68.09 | 68.84 | 68.09 | 68.84 | 127,225 | +0.90(+1.32%) |
Feb 07, 2013 | 67.97 | 68.10 | 67.35 | 67.95 | 151,123 | +0.08(+0.11%) |
Feb 06, 2013 | 67.16 | 67.87 | 67.07 | 67.87 | 131,317 | +1.45(+2.18%) |
Feb 04, 2013 | 66.53 | 66.70 | 66.34 | 66.42 | 130,361 | -0.57(-0.86%) |