Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.32 | 67.74 | 67.02 | 67.72 | 1,643,710 | +0.46(+0.68%) |
Apr 29, 2013 | 67.07 | 67.39 | 66.84 | 67.26 | 1,488,712 | +0.54(+0.81%) |
Apr 26, 2013 | 67.01 | 67.16 | 66.65 | 66.72 | 2,989,148 | -0.44(-0.66%) |
Apr 25, 2013 | 66.95 | 67.55 | 66.95 | 67.16 | 953,681 | +0.27(+0.40%) |
Apr 24, 2013 | 66.44 | 66.98 | 66.27 | 66.90 | 1,517,581 | +0.48(+0.72%) |
Apr 23, 2013 | 65.82 | 66.44 | 65.65 | 66.42 | 1,943,238 | +1.09(+1.67%) |
Apr 22, 2013 | 65.37 | 65.48 | 64.19 | 65.33 | 1,442,786 | +0.12(+0.19%) |
Apr 19, 2013 | 64.77 | 65.25 | 64.20 | 65.21 | 1,016,987 | +0.74(+1.14%) |
Apr 18, 2013 | 64.79 | 64.94 | 64.12 | 64.47 | 2,584,204 | -0.15(-0.23%) |
Apr 17, 2013 | 65.52 | 65.52 | 64.15 | 64.62 | 2,165,830 | -1.27(-1.92%) |
Apr 16, 2013 | 65.40 | 65.98 | 65.14 | 65.89 | 1,880,939 | +1.05(+1.62%) |
Apr 15, 2013 | 67.07 | 67.11 | 64.63 | 64.84 | 2,062,066 | -2.60(-3.86%) |
Apr 12, 2013 | 67.50 | 67.68 | 67.00 | 67.44 | 2,315,955 | -0.32(-0.48%) |
Apr 11, 2013 | 67.66 | 68.12 | 67.59 | 67.76 | 1,763,219 | +0.10(+0.14%) |
Apr 10, 2013 | 66.73 | 67.81 | 66.68 | 67.66 | 1,154,051 | +1.14(+1.71%) |
Apr 09, 2013 | 66.78 | 66.95 | 66.40 | 66.52 | 1,634,507 | -0.21(-0.31%) |
Apr 08, 2013 | 66.10 | 66.73 | 65.80 | 66.73 | 2,890,785 | +0.64(+0.97%) |
Apr 05, 2013 | 65.17 | 66.11 | 65.09 | 66.10 | 3,190,906 | -0.04(-0.06%) |
Apr 04, 2013 | 65.64 | 66.16 | 65.44 | 66.14 | 2,089,241 | +0.54(+0.82%) |
Apr 03, 2013 | 66.78 | 66.78 | 65.47 | 65.60 | 1,523,525 | -0.99(-1.48%) |
Apr 02, 2013 | 67.40 | 67.47 | 66.44 | 66.58 | 1,053,208 | -0.40(-0.59%) |
Apr 01, 2013 | 67.73 | 67.83 | 66.61 | 66.98 | 1,953,163 | -0.72(-1.06%) |
Mar 28, 2013 | 67.86 | 67.97 | 67.66 | 67.70 | 1,125,181 | -0.15(-0.23%) |
Mar 27, 2013 | 67.32 | 67.88 | 67.13 | 67.85 | 1,138,229 | +0.09(+0.13%) |
Mar 26, 2013 | 67.85 | 67.95 | 67.49 | 67.76 | 1,108,308 | +0.21(+0.31%) |
Mar 25, 2013 | 67.68 | 68.07 | 67.15 | 67.55 | 1,274,852 | +0.12(+0.18%) |
Mar 22, 2013 | 67.60 | 67.64 | 67.35 | 67.43 | 788,994 | +0.09(+0.13%) |
Mar 21, 2013 | 67.37 | 67.72 | 67.13 | 67.34 | 1,389,570 | -0.51(-0.75%) |
Mar 20, 2013 | 67.64 | 67.87 | 67.58 | 67.85 | 979,170 | +0.52(+0.78%) |
Mar 19, 2013 | 67.68 | 67.88 | 66.80 | 67.33 | 1,459,754 | -0.26(-0.38%) |
Mar 18, 2013 | 67.25 | 67.81 | 67.05 | 67.58 | 3,565,547 | -0.39(-0.57%) |
Mar 15, 2013 | 67.82 | 68.10 | 67.66 | 67.97 | 711,282 | +0.10(+0.15%) |
Mar 14, 2013 | 67.26 | 67.87 | 67.24 | 67.87 | 1,427,030 | +0.76(+1.13%) |
Mar 13, 2013 | 66.85 | 67.21 | 66.68 | 67.11 | 1,536,221 | +0.29(+0.43%) |
Mar 12, 2013 | 66.80 | 67.03 | 66.63 | 66.82 | 1,751,768 | -0.14(-0.22%) |
Mar 11, 2013 | 66.72 | 67.05 | 66.72 | 66.96 | 494,469 | -0.05(-0.07%) |
Mar 08, 2013 | 67.04 | 67.12 | 66.59 | 67.01 | 2,057,454 | +0.50(+0.75%) |
Mar 07, 2013 | 66.25 | 66.55 | 66.14 | 66.51 | 2,234,375 | +0.31(+0.47%) |
Mar 06, 2013 | 66.22 | 66.30 | 65.99 | 66.20 | 1,838,158 | +0.16(+0.24%) |
Mar 05, 2013 | 65.71 | 66.19 | 65.71 | 66.04 | 887,656 | +0.66(+1.01%) |
Mar 04, 2013 | 65.19 | 65.44 | 64.76 | 65.38 | 1,460,201 | +0.06(+0.10%) |
Mar 01, 2013 | 64.70 | 65.39 | 64.16 | 65.32 | 2,388,899 | +0.28(+0.43%) |
Feb 28, 2013 | 65.14 | 65.49 | 64.99 | 65.03 | 2,278,431 | +0.06(+0.09%) |
Feb 27, 2013 | 64.35 | 65.35 | 64.30 | 64.98 | 1,173,669 | +0.63(+0.97%) |
Feb 26, 2013 | 64.29 | 64.60 | 63.92 | 64.35 | 3,517,575 | +0.34(+0.53%) |
Feb 25, 2013 | 65.83 | 65.85 | 63.97 | 64.01 | 724,833 | -1.39(-2.13%) |
Feb 22, 2013 | 65.07 | 65.40 | 65.02 | 65.40 | 1,528,478 | +0.71(+1.09%) |
Feb 21, 2013 | 65.19 | 65.25 | 64.32 | 64.70 | 1,915,886 | -0.62(-0.95%) |
Feb 20, 2013 | 66.71 | 66.72 | 65.24 | 65.32 | 5,133,410 | -1.31(-1.97%) |
Feb 19, 2013 | 66.20 | 66.63 | 66.20 | 66.63 | 1,036,755 | +0.58(+0.88%) |
Feb 15, 2013 | 66.01 | 66.21 | 65.87 | 66.05 | 1,033,814 | +0.04(+0.06%) |
Feb 14, 2013 | 65.64 | 66.12 | 65.63 | 66.01 | 1,082,239 | +0.15(+0.23%) |
Feb 13, 2013 | 65.70 | 65.92 | 65.54 | 65.85 | 1,423,194 | +0.26(+0.39%) |
Feb 12, 2013 | 65.25 | 65.69 | 65.18 | 65.60 | 844,736 | +0.41(+0.63%) |
Feb 11, 2013 | 65.16 | 65.20 | 64.87 | 65.19 | 929,325 | -0.01(-0.01%) |
Feb 08, 2013 | 64.90 | 65.23 | 64.85 | 65.19 | 957,032 | +0.41(+0.63%) |
Feb 07, 2013 | 64.90 | 65.03 | 64.39 | 64.78 | 511,414 | -0.21(-0.32%) |
Feb 06, 2013 | 64.40 | 65.01 | 64.35 | 64.99 | 999,115 | +0.83(+1.29%) |
Feb 04, 2013 | 64.61 | 64.80 | 64.07 | 64.16 | 2,104,145 | -0.84(-1.29%) |