Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.87 | 63.29 | 61.80 | 62.77 | 9,381,499 | -0.10(-0.15%) |
Apr 29, 2013 | 63.09 | 63.38 | 62.32 | 62.86 | 8,183,705 | +0.09(+0.14%) |
Apr 26, 2013 | 62.53 | 63.05 | 62.65 | 62.78 | 8,311,501 | +0.13(+0.20%) |
Apr 25, 2013 | 62.79 | 63.03 | 62.29 | 62.65 | 8,843,764 | +0.54(+0.87%) |
Apr 24, 2013 | 62.48 | 62.75 | 61.74 | 62.11 | 9,472,116 | -0.24(-0.38%) |
Apr 23, 2013 | 62.20 | 62.80 | 61.34 | 62.35 | 17,424,268 | +1.03(+1.68%) |
Apr 22, 2013 | 60.23 | 61.63 | 58.93 | 61.31 | 24,822,262 | +1.69(+2.83%) |
Apr 19, 2013 | 60.01 | 60.17 | 59.31 | 59.62 | 9,461,413 | -0.02(-0.04%) |
Apr 18, 2013 | 60.30 | 60.30 | 59.34 | 59.65 | 9,286,944 | -0.36(-0.61%) |
Apr 17, 2013 | 60.06 | 60.12 | 59.38 | 60.01 | 12,768,759 | -0.84(-1.38%) |
Apr 16, 2013 | 61.60 | 61.67 | 60.49 | 60.85 | 8,915,320 | +0.25(+0.41%) |
Apr 15, 2013 | 62.05 | 62.12 | 60.34 | 60.60 | 14,027,188 | -2.05(-3.27%) |
Apr 12, 2013 | 62.60 | 62.85 | 62.09 | 62.65 | 6,701,123 | -0.48(-0.76%) |
Apr 11, 2013 | 64.00 | 64.08 | 62.83 | 63.13 | 9,394,595 | -0.64(-1.00%) |
Apr 10, 2013 | 63.63 | 64.00 | 63.27 | 63.77 | 8,496,693 | +0.49(+0.78%) |
Apr 09, 2013 | 62.15 | 63.82 | 61.91 | 63.27 | 14,275,404 | +1.26(+2.03%) |
Apr 08, 2013 | 62.37 | 62.87 | 61.66 | 62.01 | 9,127,052 | -0.30(-0.48%) |
Apr 05, 2013 | 61.44 | 62.88 | 61.17 | 62.32 | 12,203,149 | -0.02(-0.04%) |
Apr 04, 2013 | 62.00 | 62.41 | 61.76 | 62.34 | 10,380,200 | +0.38(+0.61%) |
Apr 03, 2013 | 61.81 | 62.33 | 61.58 | 61.96 | 12,520,619 | -0.56(-0.90%) |
Apr 02, 2013 | 63.36 | 63.36 | 62.22 | 62.52 | 8,843,741 | -0.56(-0.89%) |
Apr 01, 2013 | 63.98 | 64.04 | 62.91 | 63.08 | 7,696,711 | -0.98(-1.53%) |
Mar 28, 2013 | 64.12 | 64.81 | 63.83 | 64.06 | 8,438,104 | +0.05(+0.08%) |
Mar 27, 2013 | 63.66 | 64.20 | 63.20 | 64.01 | 6,569,451 | -0.07(-0.12%) |
Mar 26, 2013 | 64.13 | 64.37 | 63.83 | 64.08 | 5,665,259 | +0.27(+0.42%) |
Mar 25, 2013 | 64.77 | 64.79 | 63.38 | 63.82 | 9,076,082 | -0.62(-0.96%) |
Mar 22, 2013 | 64.09 | 64.55 | 64.06 | 64.44 | 6,958,383 | +0.48(+0.75%) |
Mar 21, 2013 | 63.66 | 64.32 | 63.66 | 63.96 | 7,398,615 | -0.08(-0.13%) |
Mar 20, 2013 | 64.53 | 64.73 | 63.66 | 64.04 | 12,746,764 | -0.98(-1.51%) |
Mar 19, 2013 | 65.85 | 65.85 | 64.41 | 65.02 | 10,194,526 | -0.80(-1.22%) |
Mar 18, 2013 | 64.74 | 66.31 | 64.58 | 65.82 | 9,720,138 | +0.39(+0.60%) |
Mar 15, 2013 | 65.27 | 65.74 | 64.90 | 65.43 | 10,026,180 | +0.10(+0.15%) |
Mar 14, 2013 | 65.90 | 65.96 | 64.95 | 65.34 | 9,949,453 | -0.43(-0.65%) |
Mar 13, 2013 | 66.15 | 66.23 | 65.65 | 65.76 | 7,923,008 | -0.34(-0.51%) |
Mar 12, 2013 | 67.15 | 67.15 | 65.85 | 66.10 | 8,951,116 | -1.06(-1.58%) |
Mar 11, 2013 | 66.65 | 67.41 | 66.37 | 67.16 | 6,579,131 | +0.49(+0.74%) |
Mar 08, 2013 | 66.61 | 66.82 | 66.30 | 66.67 | 6,904,008 | +0.63(+0.96%) |
Mar 07, 2013 | 66.22 | 66.59 | 65.76 | 66.04 | 6,432,268 | +0.01(+0.01%) |
Mar 06, 2013 | 67.01 | 67.07 | 65.86 | 66.03 | 9,687,649 | -0.42(-0.63%) |
Mar 05, 2013 | 66.65 | 67.23 | 66.29 | 66.45 | 7,266,767 | +0.34(+0.51%) |
Mar 04, 2013 | 66.74 | 66.85 | 65.70 | 66.11 | 8,621,674 | -1.19(-1.76%) |
Mar 01, 2013 | 67.43 | 67.74 | 66.39 | 67.30 | 6,687,275 | -0.74(-1.09%) |
Feb 28, 2013 | 68.23 | 68.46 | 67.94 | 68.04 | 7,395,901 | +0.09(+0.13%) |
Feb 27, 2013 | 66.34 | 68.03 | 66.34 | 67.95 | 8,346,451 | +1.69(+2.56%) |
Feb 26, 2013 | 65.99 | 66.44 | 65.19 | 66.26 | 9,658,458 | +0.58(+0.89%) |
Feb 25, 2013 | 67.63 | 67.93 | 65.62 | 65.67 | 10,236,607 | -1.75(-2.60%) |
Feb 22, 2013 | 67.76 | 68.13 | 67.07 | 67.43 | 7,945,873 | +0.01(+0.01%) |
Feb 21, 2013 | 68.33 | 68.35 | 66.71 | 67.42 | 9,750,662 | -1.24(-1.81%) |
Feb 20, 2013 | 69.98 | 70.05 | 68.54 | 68.67 | 11,636,011 | -1.75(-2.49%) |
Feb 19, 2013 | 70.52 | 70.99 | 70.07 | 70.42 | 5,931,016 | -0.01(-0.01%) |
Feb 15, 2013 | 70.90 | 71.02 | 70.19 | 70.43 | 5,942,413 | -0.34(-0.48%) |
Feb 14, 2013 | 70.76 | 71.21 | 70.48 | 70.76 | 4,868,664 | -0.23(-0.32%) |
Feb 13, 2013 | 71.52 | 71.82 | 70.73 | 70.99 | 5,048,170 | -0.62(-0.86%) |
Feb 12, 2013 | 71.21 | 71.75 | 71.21 | 71.61 | 5,632,702 | +0.46(+0.64%) |
Feb 11, 2013 | 71.42 | 71.44 | 70.93 | 71.15 | 3,718,617 | -0.18(-0.26%) |
Feb 08, 2013 | 70.79 | 71.82 | 70.79 | 71.34 | 5,340,960 | +0.55(+0.77%) |
Feb 07, 2013 | 71.76 | 72.30 | 70.13 | 70.79 | 8,430,982 | -1.17(-1.63%) |
Feb 06, 2013 | 72.09 | 72.74 | 71.71 | 71.97 | 6,094,974 | -0.41(-0.57%) |
Feb 04, 2013 | 72.75 | 72.83 | 72.12 | 72.38 | 7,826,580 | -0.91(-1.24%) |