Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.86 | 72.89 | 70.86 | 72.89 | 0 | +2.06(+2.91%) |
Apr 29, 2013 | 70.96 | 71.90 | 70.83 | 70.83 | 9,755 | +0.10(+0.14%) |
Apr 26, 2013 | 70.90 | 71.72 | 70.73 | 70.73 | 25,037 | -0.59(-0.83%) |
Apr 25, 2013 | 69.25 | 71.45 | 68.98 | 71.31 | 25,310 | +2.63(+3.83%) |
Apr 24, 2013 | 67.69 | 69.14 | 66.66 | 68.69 | 0 | +1.16(+1.72%) |
Apr 23, 2013 | 66.66 | 67.67 | 66.66 | 67.52 | 30,318 | +0.12(+0.18%) |
Apr 22, 2013 | 67.52 | 67.69 | 67.11 | 67.40 | 17,036 | -0.22(-0.33%) |
Apr 19, 2013 | 68.54 | 68.80 | 67.46 | 67.63 | 16,595 | -0.40(-0.58%) |
Apr 18, 2013 | 69.61 | 69.77 | 68.02 | 68.02 | 23,126 | -1.13(-1.64%) |
Apr 17, 2013 | 70.00 | 70.79 | 68.57 | 69.15 | 49,740 | -0.84(-1.21%) |
Apr 16, 2013 | 67.90 | 70.15 | 67.32 | 70.00 | 50,599 | +2.78(+4.14%) |
Apr 15, 2013 | 67.97 | 68.78 | 66.66 | 67.21 | 19,981 | -1.08(-1.58%) |
Apr 12, 2013 | 67.90 | 69.00 | 67.61 | 68.29 | 27,323 | -0.09(-0.12%) |
Apr 11, 2013 | 68.45 | 69.01 | 67.33 | 68.38 | 29,980 | +0.30(+0.44%) |
Apr 10, 2013 | 67.30 | 68.62 | 67.30 | 68.07 | 24,321 | +0.72(+1.07%) |
Apr 09, 2013 | 67.69 | 67.71 | 66.76 | 67.35 | 21,003 | -0.16(-0.24%) |
Apr 08, 2013 | 67.59 | 67.70 | 67.08 | 67.52 | 11,455 | -0.02(-0.03%) |
Apr 05, 2013 | 66.06 | 67.69 | 66.06 | 67.54 | 5,801 | +0.95(+1.43%) |
Apr 04, 2013 | 65.95 | 66.73 | 65.59 | 66.59 | 17,704 | +0.63(+0.95%) |
Apr 03, 2013 | 66.32 | 67.38 | 65.73 | 65.96 | 39,840 | -0.57(-0.85%) |
Apr 02, 2013 | 67.97 | 68.43 | 66.52 | 66.52 | 8,244 | -1.12(-1.66%) |
Apr 01, 2013 | 67.71 | 67.95 | 67.09 | 67.65 | 12,010 | +0.31(+0.46%) |
Mar 28, 2013 | 66.79 | 67.70 | 66.08 | 67.34 | 31,394 | +0.82(+1.24%) |
Mar 27, 2013 | 66.26 | 66.66 | 66.04 | 66.52 | 3,287 | +0.14(+0.21%) |
Mar 26, 2013 | 66.66 | 66.66 | 66.07 | 66.38 | 20,333 | +0.26(+0.39%) |
Mar 25, 2013 | 65.80 | 66.54 | 64.87 | 66.12 | 18,280 | +0.86(+1.32%) |
Mar 22, 2013 | 65.70 | 66.21 | 65.04 | 65.26 | 10,810 | +0.46(+0.71%) |
Mar 21, 2013 | 64.43 | 65.13 | 64.43 | 64.80 | 4,731 | -0.08(-0.12%) |
Mar 20, 2013 | 64.69 | 65.05 | 63.83 | 64.88 | 10,186 | +0.44(+0.69%) |
Mar 19, 2013 | 64.56 | 64.73 | 63.61 | 64.44 | 14,452 | +0.32(+0.50%) |
Mar 18, 2013 | 63.80 | 64.71 | 63.56 | 64.12 | 4,909 | -0.23(-0.36%) |
Mar 15, 2013 | 63.64 | 64.35 | 63.49 | 64.35 | 38,862 | +0.99(+1.57%) |
Mar 14, 2013 | 63.37 | 63.71 | 63.30 | 63.36 | 11,238 | +0.08(+0.12%) |
Mar 13, 2013 | 63.54 | 64.11 | 63.28 | 63.28 | 11,198 | -0.39(-0.61%) |
Mar 12, 2013 | 63.38 | 64.30 | 63.38 | 63.67 | 4,491 | +0.38(+0.60%) |
Mar 11, 2013 | 62.94 | 63.36 | 62.34 | 63.29 | 10,799 | -0.03(-0.05%) |
Mar 08, 2013 | 62.33 | 63.38 | 62.33 | 63.32 | 11,842 | +0.29(+0.47%) |
Mar 07, 2013 | 62.14 | 63.28 | 62.14 | 63.03 | 14,523 | +1.55(+2.52%) |
Mar 06, 2013 | 62.00 | 62.35 | 61.46 | 61.48 | 5,582 | -0.74(-1.18%) |
Mar 05, 2013 | 62.12 | 62.49 | 61.58 | 62.22 | 15,865 | +0.68(+1.10%) |
Mar 04, 2013 | 60.99 | 62.00 | 60.66 | 61.54 | 23,243 | +0.08(+0.14%) |
Mar 01, 2013 | 61.91 | 61.91 | 60.65 | 61.46 | 15,797 | -0.25(-0.40%) |
Feb 28, 2013 | 62.82 | 62.98 | 61.46 | 61.70 | 29,800 | -0.88(-1.40%) |
Feb 27, 2013 | 64.17 | 65.09 | 62.01 | 62.58 | 37,402 | -1.32(-2.07%) |
Feb 26, 2013 | 62.93 | 64.37 | 61.48 | 63.90 | 63,070 | +1.08(+1.72%) |
Feb 25, 2013 | 63.76 | 64.47 | 62.33 | 62.81 | 46,141 | -0.28(-0.45%) |
Feb 22, 2013 | 62.84 | 63.68 | 62.00 | 63.10 | 24,369 | +0.41(+0.66%) |
Feb 21, 2013 | 62.40 | 63.32 | 59.89 | 62.68 | 25,297 | +0.79(+1.28%) |
Feb 20, 2013 | 63.57 | 63.66 | 61.89 | 61.89 | 22,328 | -1.57(-2.47%) |
Feb 19, 2013 | 61.22 | 63.46 | 61.22 | 63.46 | 32,195 | +2.17(+3.55%) |
Feb 15, 2013 | 62.39 | 62.41 | 61.29 | 61.29 | 16,851 | -1.12(-1.80%) |
Feb 14, 2013 | 62.88 | 62.91 | 62.26 | 62.41 | 9,899 | -0.69(-1.10%) |
Feb 13, 2013 | 63.13 | 63.39 | 62.20 | 63.10 | 19,575 | +0.34(+0.54%) |
Feb 12, 2013 | 62.82 | 63.32 | 61.88 | 62.76 | 28,583 | +0.01(+0.01%) |
Feb 11, 2013 | 62.51 | 63.10 | 61.72 | 62.75 | 25,526 | +0.87(+1.40%) |
Feb 08, 2013 | 61.92 | 62.41 | 61.69 | 61.88 | 8,219 | +0.51(+0.83%) |
Feb 07, 2013 | 60.46 | 61.62 | 60.23 | 61.38 | 33,176 | +0.45(+0.74%) |
Feb 06, 2013 | 61.25 | 61.28 | 60.34 | 60.93 | 25,986 | +0.68(+1.12%) |
Feb 04, 2013 | 59.70 | 60.57 | 59.70 | 60.25 | 18,108 | +0.15(+0.26%) |