Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.66 | 68.10 | 67.26 | 67.62 | 942,397 | -0.05(-0.08%) |
Apr 29, 2013 | 67.71 | 68.38 | 67.48 | 67.68 | 511,187 | +0.20(+0.30%) |
Apr 26, 2013 | 67.92 | 68.17 | 67.23 | 67.47 | 823,710 | -0.70(-1.02%) |
Apr 25, 2013 | 67.93 | 68.69 | 67.33 | 68.17 | 1,076,781 | +0.79(+1.18%) |
Apr 24, 2013 | 67.58 | 68.06 | 66.90 | 67.38 | 1,021,951 | -0.06(-0.09%) |
Apr 23, 2013 | 65.86 | 68.24 | 65.27 | 67.44 | 3,886,171 | +0.56(+0.84%) |
Apr 22, 2013 | 67.29 | 67.47 | 66.38 | 66.88 | 1,717,679 | -0.45(-0.66%) |
Apr 19, 2013 | 66.66 | 67.40 | 66.52 | 67.33 | 900,586 | +0.94(+1.42%) |
Apr 18, 2013 | 66.39 | 67.29 | 65.78 | 66.38 | 1,276,751 | +0.27(+0.40%) |
Apr 17, 2013 | 67.06 | 67.21 | 65.62 | 66.12 | 1,511,594 | -1.74(-2.57%) |
Apr 16, 2013 | 67.40 | 67.87 | 66.83 | 67.86 | 772,808 | +1.25(+1.87%) |
Apr 15, 2013 | 69.29 | 69.32 | 66.51 | 66.61 | 1,074,872 | -3.00(-4.31%) |
Apr 12, 2013 | 70.08 | 70.84 | 69.29 | 69.61 | 618,685 | -0.70(-0.99%) |
Apr 11, 2013 | 68.95 | 70.75 | 68.65 | 70.31 | 1,076,214 | +1.42(+2.06%) |
Apr 10, 2013 | 68.37 | 69.13 | 68.21 | 68.89 | 1,438,082 | +0.75(+1.11%) |
Apr 09, 2013 | 68.93 | 69.04 | 68.01 | 68.13 | 1,073,945 | -0.78(-1.14%) |
Apr 08, 2013 | 69.42 | 69.98 | 68.58 | 68.92 | 775,533 | -0.35(-0.51%) |
Apr 05, 2013 | 69.00 | 69.39 | 67.72 | 69.27 | 1,482,666 | -0.71(-1.02%) |
Apr 04, 2013 | 70.61 | 70.97 | 69.58 | 69.99 | 764,304 | -0.64(-0.90%) |
Apr 03, 2013 | 71.28 | 72.54 | 70.42 | 70.62 | 1,719,310 | +0.20(+0.29%) |
Apr 02, 2013 | 70.98 | 71.27 | 70.21 | 70.42 | 769,270 | -0.13(-0.19%) |
Apr 01, 2013 | 72.50 | 73.19 | 70.25 | 70.55 | 893,054 | -2.02(-2.78%) |
Mar 28, 2013 | 72.25 | 72.91 | 71.86 | 72.57 | 654,969 | +0.32(+0.45%) |
Mar 27, 2013 | 70.52 | 72.46 | 70.37 | 72.25 | 742,129 | +1.09(+1.53%) |
Mar 26, 2013 | 71.09 | 71.44 | 70.65 | 71.15 | 572,908 | +0.27(+0.39%) |
Mar 25, 2013 | 70.68 | 71.91 | 70.29 | 70.88 | 723,875 | +0.46(+0.65%) |
Mar 22, 2013 | 69.48 | 70.70 | 69.30 | 70.42 | 711,016 | +1.30(+1.88%) |
Mar 21, 2013 | 69.96 | 70.12 | 68.95 | 69.12 | 393,374 | -1.31(-1.86%) |
Mar 20, 2013 | 68.89 | 70.60 | 68.64 | 70.43 | 873,528 | +2.20(+3.23%) |
Mar 19, 2013 | 69.86 | 70.02 | 67.44 | 68.23 | 1,141,285 | -1.47(-2.12%) |
Mar 18, 2013 | 69.21 | 69.95 | 68.40 | 69.70 | 691,188 | -0.30(-0.43%) |
Mar 15, 2013 | 69.80 | 70.31 | 68.91 | 70.00 | 884,923 | -0.13(-0.19%) |
Mar 14, 2013 | 70.35 | 70.52 | 69.59 | 70.13 | 563,238 | +0.15(+0.21%) |
Mar 13, 2013 | 70.15 | 71.10 | 69.66 | 69.99 | 747,693 | +0.09(+0.13%) |
Mar 12, 2013 | 70.44 | 70.62 | 69.65 | 69.89 | 615,193 | -0.48(-0.68%) |
Mar 11, 2013 | 70.07 | 70.58 | 69.77 | 70.37 | 432,802 | +0.06(+0.09%) |
Mar 08, 2013 | 69.80 | 70.53 | 69.24 | 70.31 | 1,090,248 | +0.64(+0.92%) |
Mar 07, 2013 | 69.96 | 70.28 | 69.36 | 69.66 | 923,170 | -0.34(-0.48%) |
Mar 06, 2013 | 70.24 | 70.93 | 69.80 | 70.00 | 1,212,012 | +0.06(+0.09%) |
Mar 05, 2013 | 69.59 | 70.73 | 69.59 | 69.94 | 981,682 | +0.64(+0.92%) |
Mar 04, 2013 | 67.76 | 69.43 | 67.76 | 69.30 | 819,882 | +1.22(+1.80%) |
Mar 01, 2013 | 68.07 | 68.84 | 67.20 | 68.08 | 1,268,029 | -0.47(-0.69%) |
Feb 28, 2013 | 68.29 | 69.04 | 67.98 | 68.55 | 898,066 | +0.56(+0.82%) |
Feb 27, 2013 | 65.22 | 68.30 | 65.07 | 67.99 | 1,161,392 | +2.63(+4.02%) |
Feb 26, 2013 | 65.39 | 66.57 | 64.64 | 65.36 | 856,258 | +0.38(+0.59%) |
Feb 25, 2013 | 67.38 | 68.80 | 64.94 | 64.98 | 1,653,081 | -2.01(-3.01%) |
Feb 22, 2013 | 66.05 | 67.03 | 65.76 | 67.00 | 1,013,862 | +1.41(+2.14%) |
Feb 21, 2013 | 65.76 | 66.18 | 65.03 | 65.59 | 1,203,578 | -0.34(-0.51%) |
Feb 20, 2013 | 67.41 | 67.77 | 65.92 | 65.93 | 1,636,177 | -1.45(-2.15%) |
Feb 19, 2013 | 67.03 | 67.50 | 66.41 | 67.38 | 1,345,003 | +0.34(+0.50%) |
Feb 15, 2013 | 66.82 | 67.55 | 66.61 | 67.04 | 952,087 | +0.23(+0.35%) |
Feb 14, 2013 | 66.10 | 66.94 | 65.82 | 66.81 | 728,897 | +0.43(+0.65%) |
Feb 13, 2013 | 66.14 | 66.92 | 65.96 | 66.38 | 1,169,345 | +0.33(+0.50%) |
Feb 12, 2013 | 66.27 | 66.68 | 65.53 | 66.05 | 1,528,881 | -0.18(-0.27%) |
Feb 11, 2013 | 66.22 | 66.41 | 65.60 | 66.23 | 1,728,711 | +0.06(+0.09%) |
Feb 08, 2013 | 66.18 | 66.97 | 65.87 | 66.17 | 1,377,696 | +0.15(+0.22%) |
Feb 07, 2013 | 67.22 | 67.43 | 65.47 | 66.02 | 1,782,808 | -1.25(-1.86%) |
Feb 06, 2013 | 66.95 | 67.38 | 66.57 | 67.27 | 1,238,475 | +0.36(+0.54%) |
Feb 04, 2013 | 67.32 | 67.61 | 66.24 | 66.91 | 1,278,484 | -1.04(-1.53%) |