Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.88 | 70.33 | 69.11 | 70.33 | 3,861,001 | +0.27(+0.38%) |
Apr 29, 2013 | 67.93 | 70.34 | 67.90 | 70.06 | 4,571,574 | +2.13(+3.14%) |
Apr 26, 2013 | 68.04 | 68.51 | 67.79 | 67.93 | 3,107,355 | -0.58(-0.84%) |
Apr 25, 2013 | 67.36 | 68.79 | 67.26 | 68.51 | 4,028,336 | +1.31(+1.95%) |
Apr 24, 2013 | 66.00 | 67.28 | 66.00 | 67.20 | 4,232,143 | +1.30(+1.98%) |
Apr 23, 2013 | 65.02 | 66.67 | 64.78 | 65.89 | 3,804,905 | +1.17(+1.81%) |
Apr 22, 2013 | 64.77 | 64.88 | 64.07 | 64.72 | 2,691,279 | +0.17(+0.27%) |
Apr 19, 2013 | 64.79 | 65.11 | 64.08 | 64.54 | 6,477,364 | -0.72(-1.10%) |
Apr 18, 2013 | 66.49 | 66.63 | 65.18 | 65.26 | 4,087,114 | -0.98(-1.47%) |
Apr 17, 2013 | 66.31 | 66.69 | 66.00 | 66.24 | 3,688,228 | -0.68(-1.02%) |
Apr 16, 2013 | 65.63 | 66.98 | 65.29 | 66.92 | 3,983,141 | +1.94(+2.99%) |
Apr 15, 2013 | 66.44 | 66.55 | 64.97 | 64.98 | 3,393,672 | -1.72(-2.58%) |
Apr 12, 2013 | 66.50 | 66.82 | 65.78 | 66.69 | 3,456,743 | -0.48(-0.71%) |
Apr 11, 2013 | 66.47 | 67.31 | 66.33 | 67.17 | 2,934,092 | +0.67(+1.00%) |
Apr 10, 2013 | 65.25 | 66.60 | 65.20 | 66.50 | 3,944,086 | +0.69(+1.05%) |
Apr 09, 2013 | 66.29 | 66.45 | 65.57 | 65.81 | 2,287,656 | -0.29(-0.44%) |
Apr 08, 2013 | 65.85 | 66.17 | 65.55 | 66.11 | 2,258,882 | +0.26(+0.39%) |
Apr 05, 2013 | 65.43 | 65.94 | 65.22 | 65.85 | 2,406,176 | -0.31(-0.47%) |
Apr 04, 2013 | 66.38 | 66.43 | 65.90 | 66.16 | 2,080,061 | +0.01(+0.01%) |
Apr 03, 2013 | 66.35 | 66.50 | 65.75 | 66.15 | 3,458,329 | -0.06(-0.09%) |
Apr 02, 2013 | 65.72 | 66.48 | 65.56 | 66.21 | 3,111,046 | +0.71(+1.08%) |
Apr 01, 2013 | 65.69 | 66.02 | 65.24 | 65.50 | 2,336,070 | -0.10(-0.16%) |
Mar 28, 2013 | 63.72 | 65.75 | 62.54 | 65.61 | 4,678,853 | +0.94(+1.46%) |
Mar 27, 2013 | 64.06 | 64.80 | 63.99 | 64.67 | 2,875,113 | +0.29(+0.46%) |
Mar 26, 2013 | 63.91 | 64.54 | 63.77 | 64.37 | 2,362,928 | +0.98(+1.54%) |
Mar 25, 2013 | 64.08 | 64.19 | 63.24 | 63.40 | 3,934,006 | -0.41(-0.64%) |
Mar 22, 2013 | 64.16 | 64.54 | 63.33 | 63.80 | 3,840,962 | -0.36(-0.57%) |
Mar 21, 2013 | 65.49 | 65.64 | 63.96 | 64.16 | 4,451,939 | -1.89(-2.86%) |
Mar 20, 2013 | 65.93 | 66.32 | 65.75 | 66.06 | 2,892,022 | +0.27(+0.41%) |
Mar 19, 2013 | 66.63 | 66.69 | 65.47 | 65.79 | 3,244,210 | -0.54(-0.82%) |
Mar 18, 2013 | 65.52 | 66.73 | 65.51 | 66.33 | 2,985,788 | +0.18(+0.27%) |
Mar 15, 2013 | 67.26 | 67.51 | 66.11 | 66.15 | 7,099,798 | -1.43(-2.12%) |
Mar 14, 2013 | 67.43 | 67.68 | 67.24 | 67.58 | 2,268,736 | +0.29(+0.42%) |
Mar 13, 2013 | 67.36 | 67.46 | 66.90 | 67.30 | 2,072,476 | -0.08(-0.12%) |
Mar 12, 2013 | 67.58 | 67.71 | 67.04 | 67.38 | 1,905,498 | -0.24(-0.36%) |
Mar 11, 2013 | 67.69 | 67.73 | 67.04 | 67.62 | 2,028,864 | -0.04(-0.06%) |
Mar 08, 2013 | 67.34 | 67.76 | 66.83 | 67.66 | 2,175,172 | +0.67(+1.01%) |
Mar 07, 2013 | 66.75 | 67.22 | 66.38 | 66.99 | 2,970,983 | +0.14(+0.21%) |
Mar 06, 2013 | 66.52 | 67.01 | 66.43 | 66.85 | 2,315,970 | +0.42(+0.64%) |
Mar 05, 2013 | 65.25 | 66.50 | 65.20 | 66.43 | 2,937,220 | +1.45(+2.23%) |
Mar 04, 2013 | 64.36 | 65.01 | 64.12 | 64.98 | 2,114,062 | +0.36(+0.56%) |
Mar 01, 2013 | 64.02 | 64.73 | 63.58 | 64.61 | 1,943,231 | +0.40(+0.62%) |
Feb 28, 2013 | 64.28 | 64.89 | 64.14 | 64.22 | 2,739,867 | -0.04(-0.07%) |
Feb 27, 2013 | 63.91 | 64.45 | 63.38 | 64.26 | 2,548,713 | +0.50(+0.79%) |
Feb 26, 2013 | 64.18 | 64.49 | 63.52 | 63.76 | 2,281,825 | -0.84(-1.30%) |
Feb 22, 2013 | 64.04 | 64.60 | 63.86 | 64.60 | 2,235,615 | +0.82(+1.29%) |
Feb 21, 2013 | 64.50 | 64.55 | 63.43 | 63.78 | 3,065,709 | -0.99(-1.53%) |
Feb 20, 2013 | 65.11 | 65.61 | 64.77 | 64.77 | 3,058,527 | -0.35(-0.53%) |
Feb 19, 2013 | 64.15 | 65.17 | 63.76 | 65.11 | 3,227,821 | +1.07(+1.67%) |
Feb 15, 2013 | 63.11 | 64.04 | 63.04 | 64.04 | 3,730,893 | +0.89(+1.41%) |
Feb 14, 2013 | 63.22 | 63.47 | 62.75 | 63.15 | 2,427,479 | -0.37(-0.58%) |
Feb 13, 2013 | 63.32 | 63.66 | 63.21 | 63.53 | 2,182,322 | +0.16(+0.26%) |
Feb 12, 2013 | 62.95 | 63.47 | 62.68 | 63.36 | 1,980,424 | +0.26(+0.41%) |
Feb 11, 2013 | 63.12 | 63.28 | 62.26 | 63.10 | 2,177,023 | -0.21(-0.33%) |
Feb 08, 2013 | 63.05 | 63.66 | 62.89 | 63.31 | 2,316,467 | +0.31(+0.49%) |
Feb 07, 2013 | 62.36 | 63.04 | 61.82 | 63.00 | 3,443,351 | +0.46(+0.73%) |
Feb 06, 2013 | 62.96 | 63.02 | 62.18 | 62.54 | 3,133,467 | -0.35(-0.55%) |
Feb 04, 2013 | 62.66 | 63.59 | 62.56 | 62.89 | 3,688,987 | -0.85(-1.33%) |