Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.07 | 64.45 | 63.41 | 64.07 | 2,095,807 | -0.01(-0.01%) |
Apr 29, 2013 | 64.80 | 65.06 | 64.02 | 64.08 | 1,458,726 | -0.30(-0.47%) |
Apr 26, 2013 | 64.76 | 64.67 | 64.30 | 64.38 | 1,281,018 | -0.29(-0.45%) |
Apr 25, 2013 | 65.13 | 65.36 | 64.48 | 64.67 | 1,600,980 | -0.27(-0.41%) |
Apr 24, 2013 | 66.13 | 66.29 | 64.83 | 64.94 | 1,623,774 | -1.53(-2.30%) |
Apr 23, 2013 | 66.47 | 66.84 | 65.77 | 66.47 | 900,493 | +0.17(+0.26%) |
Apr 22, 2013 | 66.16 | 66.52 | 65.72 | 66.30 | 911,971 | +0.27(+0.40%) |
Apr 19, 2013 | 65.48 | 66.45 | 65.47 | 66.03 | 2,315,641 | +0.51(+0.78%) |
Apr 18, 2013 | 65.54 | 65.72 | 65.30 | 65.52 | 923,939 | +0.24(+0.37%) |
Apr 17, 2013 | 65.87 | 65.87 | 64.78 | 65.28 | 849,574 | -0.75(-1.14%) |
Apr 16, 2013 | 65.02 | 66.13 | 64.77 | 66.03 | 1,022,185 | +1.42(+2.19%) |
Apr 15, 2013 | 65.20 | 65.50 | 64.61 | 64.61 | 1,107,231 | -0.85(-1.30%) |
Apr 12, 2013 | 65.23 | 65.74 | 64.97 | 65.46 | 925,073 | +0.05(+0.08%) |
Apr 11, 2013 | 64.67 | 65.59 | 64.54 | 65.41 | 1,265,733 | +0.71(+1.09%) |
Apr 10, 2013 | 64.12 | 64.82 | 64.04 | 64.70 | 741,842 | +0.61(+0.96%) |
Apr 09, 2013 | 64.38 | 64.49 | 63.51 | 64.09 | 932,410 | -0.34(-0.53%) |
Apr 08, 2013 | 63.93 | 64.44 | 63.57 | 64.43 | 854,458 | +0.55(+0.87%) |
Apr 05, 2013 | 64.02 | 64.16 | 63.59 | 63.88 | 1,410,349 | -0.35(-0.54%) |
Apr 04, 2013 | 64.24 | 64.61 | 63.76 | 64.22 | 1,414,103 | +0.06(+0.09%) |
Apr 03, 2013 | 65.85 | 65.85 | 64.04 | 64.16 | 1,673,057 | -1.60(-2.43%) |
Apr 02, 2013 | 65.31 | 65.88 | 65.11 | 65.76 | 1,135,613 | +0.77(+1.18%) |
Apr 01, 2013 | 65.29 | 65.31 | 64.90 | 65.00 | 751,099 | -0.30(-0.45%) |
Mar 28, 2013 | 64.44 | 65.37 | 64.27 | 65.29 | 959,376 | +0.89(+1.39%) |
Mar 27, 2013 | 64.30 | 64.44 | 64.05 | 64.40 | 655,990 | -0.16(-0.25%) |
Mar 26, 2013 | 63.79 | 64.60 | 63.77 | 64.56 | 754,740 | +0.86(+1.34%) |
Mar 25, 2013 | 63.94 | 64.08 | 63.39 | 63.71 | 767,730 | -0.06(-0.09%) |
Mar 22, 2013 | 63.15 | 63.79 | 63.05 | 63.77 | 853,076 | +0.81(+1.29%) |
Mar 21, 2013 | 62.96 | 63.21 | 62.73 | 62.95 | 729,737 | -0.07(-0.12%) |
Mar 20, 2013 | 62.46 | 63.09 | 62.44 | 63.03 | 975,558 | +0.72(+1.16%) |
Mar 19, 2013 | 61.88 | 62.39 | 61.85 | 62.30 | 779,100 | +0.41(+0.67%) |
Mar 18, 2013 | 61.73 | 62.00 | 61.48 | 61.89 | 1,053,558 | +0.15(+0.24%) |
Mar 15, 2013 | 61.65 | 61.88 | 61.48 | 61.74 | 1,453,721 | -0.17(-0.27%) |
Mar 14, 2013 | 61.94 | 62.43 | 61.85 | 61.91 | 889,919 | +0.01(+0.01%) |
Mar 13, 2013 | 62.26 | 62.39 | 61.90 | 61.91 | 1,132,025 | -0.30(-0.49%) |
Mar 12, 2013 | 62.36 | 62.50 | 62.11 | 62.21 | 846,388 | -0.11(-0.18%) |
Mar 11, 2013 | 62.14 | 62.53 | 62.10 | 62.32 | 796,070 | +0.21(+0.34%) |
Mar 08, 2013 | 62.25 | 62.32 | 61.74 | 62.11 | 1,048,221 | +0.04(+0.06%) |
Mar 07, 2013 | 62.32 | 62.62 | 62.01 | 62.07 | 1,459,229 | -0.46(-0.73%) |
Mar 06, 2013 | 62.44 | 62.93 | 62.39 | 62.53 | 1,006,550 | +0.01(+0.01%) |
Mar 05, 2013 | 62.28 | 62.61 | 62.13 | 62.52 | 946,371 | +0.44(+0.71%) |
Mar 04, 2013 | 61.80 | 62.08 | 61.41 | 62.08 | 1,118,535 | +0.14(+0.23%) |
Mar 01, 2013 | 61.80 | 62.08 | 61.37 | 61.94 | 1,293,418 | -0.02(-0.04%) |
Feb 28, 2013 | 62.45 | 62.65 | 61.93 | 61.96 | 1,907,695 | -0.27(-0.43%) |
Feb 27, 2013 | 61.53 | 62.36 | 61.21 | 62.22 | 1,290,687 | +0.55(+0.90%) |
Feb 26, 2013 | 61.07 | 61.80 | 60.84 | 61.67 | 2,108,985 | +0.96(+1.58%) |
Feb 25, 2013 | 61.40 | 61.71 | 60.71 | 60.71 | 1,003,447 | -0.60(-0.97%) |
Feb 22, 2013 | 60.75 | 61.32 | 60.67 | 61.31 | 881,332 | +0.56(+0.92%) |
Feb 21, 2013 | 60.62 | 60.94 | 60.41 | 60.75 | 813,604 | -0.05(-0.09%) |
Feb 20, 2013 | 60.77 | 61.10 | 60.60 | 60.80 | 834,624 | -0.07(-0.12%) |
Feb 19, 2013 | 60.29 | 60.93 | 60.25 | 60.87 | 1,234,089 | +0.58(+0.97%) |
Feb 15, 2013 | 60.17 | 60.64 | 60.08 | 60.29 | 1,378,274 | +0.27(+0.44%) |
Feb 14, 2013 | 59.75 | 60.11 | 59.70 | 60.03 | 1,076,572 | +0.26(+0.43%) |
Feb 13, 2013 | 59.55 | 59.97 | 59.46 | 59.77 | 1,171,839 | +0.33(+0.56%) |
Feb 12, 2013 | 59.47 | 59.55 | 59.06 | 59.44 | 1,007,839 | +0.07(+0.11%) |
Feb 11, 2013 | 59.38 | 59.55 | 59.12 | 59.37 | 976,237 | -0.17(-0.28%) |
Feb 08, 2013 | 59.58 | 59.99 | 59.22 | 59.54 | 861,514 | -0.08(-0.14%) |
Feb 07, 2013 | 59.45 | 59.70 | 59.34 | 59.62 | 759,840 | -0.05(-0.09%) |
Feb 06, 2013 | 58.82 | 59.69 | 58.76 | 59.67 | 1,965,473 | +0.88(+1.49%) |
Feb 04, 2013 | 59.63 | 59.63 | 58.74 | 58.79 | 1,938,632 | +0.41(+0.71%) |