Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.78 | 66.80 | 66.75 | 66.75 | 1,492,068 | -0.01(-0.01%) |
Apr 29, 2013 | 66.78 | 66.79 | 66.75 | 66.76 | 787,917 | -0.00(-0.01%) |
Apr 26, 2013 | 66.74 | 66.77 | 66.73 | 66.77 | 570,796 | +0.04(+0.06%) |
Apr 25, 2013 | 66.70 | 66.75 | 66.70 | 66.73 | 954,739 | +0.01(+0.01%) |
Apr 24, 2013 | 66.72 | 66.73 | 66.70 | 66.72 | 619,269 | +0.00(+0.00%) |
Apr 23, 2013 | 66.74 | 66.72 | 66.70 | 66.72 | 1,741,886 | +0.01(+0.01%) |
Apr 22, 2013 | 66.69 | 66.72 | 66.69 | 66.71 | 1,646,852 | +0.04(+0.06%) |
Apr 19, 2013 | 66.69 | 66.70 | 66.66 | 66.67 | 764,333 | -0.02(-0.04%) |
Apr 18, 2013 | 66.72 | 66.72 | 66.68 | 66.70 | 1,154,890 | -0.01(-0.01%) |
Apr 17, 2013 | 66.70 | 66.72 | 66.69 | 66.70 | 824,101 | -0.01(-0.01%) |
Apr 16, 2013 | 66.70 | 66.71 | 66.68 | 66.71 | 974,058 | +0.01(+0.01%) |
Apr 15, 2013 | 66.70 | 66.72 | 66.68 | 66.70 | 1,271,528 | +0.00(+0.00%) |
Apr 12, 2013 | 66.69 | 66.70 | 66.66 | 66.70 | 811,154 | +0.04(+0.06%) |
Apr 11, 2013 | 66.64 | 66.67 | 66.63 | 66.67 | 1,100,137 | +0.01(+0.02%) |
Apr 10, 2013 | 66.69 | 66.69 | 66.65 | 66.66 | 1,565,711 | -0.03(-0.05%) |
Apr 09, 2013 | 66.70 | 66.70 | 66.67 | 66.69 | 746,343 | +0.01(+0.02%) |
Apr 08, 2013 | 66.69 | 66.70 | 66.66 | 66.68 | 4,748,868 | -0.01(-0.02%) |
Apr 05, 2013 | 66.66 | 66.70 | 66.66 | 66.69 | 1,762,585 | +0.01(+0.01%) |
Apr 04, 2013 | 66.62 | 66.69 | 66.62 | 66.68 | 2,167,691 | +0.07(+0.11%) |
Apr 03, 2013 | 66.61 | 66.64 | 66.57 | 66.61 | 1,406,945 | +0.02(+0.02%) |
Apr 02, 2013 | 66.59 | 66.60 | 66.56 | 66.59 | 767,732 | +0.03(+0.05%) |
Apr 01, 2013 | 66.59 | 66.60 | 66.52 | 66.56 | 873,341 | -0.00(-0.00%) |
Mar 28, 2013 | 66.56 | 66.57 | 66.53 | 66.56 | 1,332,276 | +0.00(+0.00%) |
Mar 27, 2013 | 66.55 | 66.57 | 66.53 | 66.56 | 1,073,503 | +0.02(+0.04%) |
Mar 26, 2013 | 66.54 | 66.55 | 66.50 | 66.53 | 797,306 | -0.02(-0.04%) |
Mar 25, 2013 | 66.53 | 66.56 | 66.50 | 66.56 | 1,086,171 | +0.03(+0.05%) |
Mar 22, 2013 | 66.57 | 66.57 | 66.51 | 66.53 | 1,391,071 | -0.02(-0.04%) |
Mar 21, 2013 | 66.53 | 66.56 | 66.53 | 66.55 | 587,415 | -0.01(-0.01%) |
Mar 20, 2013 | 66.57 | 66.57 | 66.54 | 66.56 | 701,927 | -0.01(-0.01%) |
Mar 19, 2013 | 66.54 | 66.60 | 66.54 | 66.57 | 1,005,365 | +0.02(+0.02%) |
Mar 18, 2013 | 66.53 | 66.57 | 66.53 | 66.55 | 786,977 | +0.03(+0.05%) |
Mar 15, 2013 | 66.49 | 66.53 | 66.48 | 66.52 | 1,031,349 | +0.03(+0.04%) |
Mar 14, 2013 | 66.47 | 66.50 | 66.46 | 66.49 | 1,160,620 | +0.00(+0.01%) |
Mar 13, 2013 | 66.48 | 66.49 | 66.46 | 66.48 | 1,003,311 | -0.01(-0.01%) |
Mar 12, 2013 | 66.48 | 66.51 | 66.45 | 66.49 | 955,966 | +0.03(+0.05%) |
Mar 11, 2013 | 66.48 | 66.48 | 66.46 | 66.46 | 1,482,516 | -0.02(-0.02%) |
Mar 08, 2013 | 66.44 | 66.48 | 66.43 | 66.48 | 19,577,058 | -0.01(-0.01%) |
Mar 07, 2013 | 66.51 | 66.51 | 66.48 | 66.48 | 703,829 | -0.04(-0.06%) |
Mar 06, 2013 | 66.52 | 66.54 | 66.52 | 66.53 | 747,767 | -0.04(-0.06%) |
Mar 05, 2013 | 66.57 | 66.57 | 66.53 | 66.57 | 824,435 | +0.01(+0.01%) |
Mar 04, 2013 | 66.57 | 66.57 | 66.56 | 66.56 | 554,315 | -0.02(-0.02%) |
Mar 01, 2013 | 66.54 | 66.57 | 66.54 | 66.57 | 708,016 | +0.03(+0.04%) |
Feb 28, 2013 | 66.54 | 66.56 | 66.53 | 66.55 | 660,469 | +0.04(+0.06%) |
Feb 27, 2013 | 66.53 | 66.56 | 66.50 | 66.51 | 849,906 | +0.01(+0.01%) |
Feb 26, 2013 | 66.49 | 66.54 | 66.48 | 66.50 | 784,523 | +0.04(+0.06%) |
Feb 22, 2013 | 66.43 | 66.46 | 66.43 | 66.46 | 692,712 | +0.02(+0.04%) |
Feb 21, 2013 | 66.41 | 66.46 | 66.40 | 66.43 | 731,900 | +0.03(+0.05%) |
Feb 20, 2013 | 66.38 | 66.40 | 66.36 | 66.40 | 730,433 | +0.04(+0.06%) |
Feb 19, 2013 | 66.42 | 66.42 | 66.36 | 66.36 | 1,485,448 | -0.03(-0.05%) |
Feb 15, 2013 | 66.40 | 66.40 | 66.36 | 66.39 | 634,932 | +0.02(+0.02%) |
Feb 14, 2013 | 66.40 | 66.40 | 66.36 | 66.38 | 1,980,469 | -0.02(-0.02%) |
Feb 13, 2013 | 66.39 | 66.40 | 66.38 | 66.39 | 834,697 | -0.03(-0.05%) |
Feb 12, 2013 | 66.42 | 66.43 | 66.41 | 66.43 | 714,030 | +0.00(+0.00%) |
Feb 11, 2013 | 66.40 | 66.44 | 66.40 | 66.43 | 5,700,472 | +0.00(+0.00%) |
Feb 08, 2013 | 66.43 | 66.44 | 66.41 | 66.43 | 3,808,875 | -0.02(-0.02%) |
Feb 07, 2013 | 66.43 | 66.47 | 66.40 | 66.44 | 722,919 | +0.04(+0.06%) |
Feb 06, 2013 | 66.43 | 66.43 | 66.40 | 66.40 | 747,345 | -0.02(-0.04%) |
Feb 04, 2013 | 66.40 | 66.43 | 66.37 | 66.43 | 653,390 | +0.05(+0.07%) |