Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.03 | 61.52 | 60.74 | 61.50 | 1,624,223 | +0.27(+0.44%) |
Apr 29, 2013 | 61.28 | 61.46 | 60.91 | 61.23 | 1,188,528 | +0.07(+0.11%) |
Apr 26, 2013 | 62.40 | 62.46 | 60.87 | 61.17 | 2,432,880 | -1.26(-2.02%) |
Apr 25, 2013 | 63.06 | 63.40 | 61.67 | 62.42 | 4,811,100 | -1.77(-2.75%) |
Apr 24, 2013 | 63.48 | 64.66 | 63.47 | 64.19 | 2,428,439 | +0.89(+1.40%) |
Apr 23, 2013 | 63.33 | 63.77 | 62.65 | 63.30 | 2,143,395 | +0.32(+0.51%) |
Apr 22, 2013 | 62.89 | 63.17 | 62.35 | 62.98 | 1,438,943 | +0.17(+0.27%) |
Apr 19, 2013 | 62.58 | 62.92 | 62.39 | 62.81 | 2,142,451 | +0.40(+0.65%) |
Apr 18, 2013 | 62.83 | 63.29 | 62.19 | 62.41 | 1,492,385 | -0.42(-0.67%) |
Apr 17, 2013 | 62.89 | 63.00 | 62.16 | 62.83 | 1,183,176 | -0.55(-0.87%) |
Apr 16, 2013 | 63.47 | 63.53 | 62.74 | 63.38 | 1,669,839 | +0.68(+1.09%) |
Apr 15, 2013 | 64.71 | 64.77 | 62.69 | 62.69 | 1,730,575 | -2.45(-3.76%) |
Apr 12, 2013 | 65.31 | 65.66 | 64.77 | 65.14 | 856,739 | -0.42(-0.64%) |
Apr 11, 2013 | 65.09 | 65.88 | 64.91 | 65.56 | 1,370,830 | +0.47(+0.72%) |
Apr 10, 2013 | 64.13 | 65.17 | 64.09 | 65.10 | 1,896,547 | +1.13(+1.77%) |
Apr 09, 2013 | 64.19 | 64.65 | 63.61 | 63.96 | 2,235,964 | -0.08(-0.13%) |
Apr 08, 2013 | 63.80 | 64.08 | 63.09 | 64.04 | 2,213,834 | +0.28(+0.44%) |
Apr 05, 2013 | 63.62 | 63.94 | 62.67 | 63.76 | 2,259,383 | -0.68(-1.06%) |
Apr 04, 2013 | 65.03 | 65.37 | 64.18 | 64.45 | 2,254,967 | -0.58(-0.90%) |
Apr 03, 2013 | 65.31 | 65.65 | 64.67 | 65.03 | 1,862,299 | -0.39(-0.60%) |
Apr 02, 2013 | 66.03 | 66.44 | 65.22 | 65.42 | 1,291,817 | -0.21(-0.31%) |
Apr 01, 2013 | 66.40 | 66.72 | 65.56 | 65.63 | 1,811,717 | -0.94(-1.41%) |
Mar 28, 2013 | 65.57 | 66.63 | 65.19 | 66.57 | 6,252,133 | +1.01(+1.54%) |
Mar 27, 2013 | 66.34 | 66.34 | 65.53 | 65.56 | 2,240,967 | -1.19(-1.79%) |
Mar 26, 2013 | 67.27 | 67.50 | 66.72 | 66.75 | 1,005,847 | -0.24(-0.36%) |
Mar 25, 2013 | 67.31 | 67.77 | 66.49 | 66.99 | 1,674,806 | -0.07(-0.11%) |
Mar 22, 2013 | 66.89 | 67.21 | 66.47 | 67.06 | 908,204 | +0.32(+0.48%) |
Mar 21, 2013 | 66.67 | 67.26 | 66.54 | 66.74 | 1,089,682 | -0.35(-0.53%) |
Mar 20, 2013 | 67.22 | 67.40 | 66.77 | 67.09 | 1,568,057 | +0.26(+0.39%) |
Mar 19, 2013 | 66.51 | 66.94 | 66.22 | 66.83 | 1,787,480 | +0.61(+0.92%) |
Mar 18, 2013 | 65.96 | 66.78 | 65.49 | 66.22 | 3,654,769 | -0.51(-0.76%) |
Mar 15, 2013 | 66.28 | 66.76 | 65.81 | 66.73 | 2,156,933 | +0.07(+0.10%) |
Mar 14, 2013 | 66.08 | 66.77 | 66.07 | 66.67 | 1,533,024 | +0.76(+1.15%) |
Mar 13, 2013 | 65.67 | 66.29 | 65.33 | 65.91 | 1,756,158 | +0.32(+0.49%) |
Mar 12, 2013 | 65.56 | 65.69 | 65.22 | 65.59 | 1,255,585 | +0.07(+0.10%) |
Mar 11, 2013 | 64.81 | 65.73 | 64.66 | 65.52 | 1,271,071 | +0.61(+0.94%) |
Mar 08, 2013 | 64.71 | 65.37 | 64.19 | 64.91 | 1,584,822 | +0.69(+1.08%) |
Mar 07, 2013 | 64.28 | 64.81 | 64.09 | 64.22 | 979,065 | -0.33(-0.51%) |
Mar 06, 2013 | 64.54 | 65.22 | 64.25 | 64.55 | 3,264,522 | +0.15(+0.23%) |
Mar 05, 2013 | 64.00 | 64.74 | 63.80 | 64.40 | 1,365,181 | +0.78(+1.23%) |
Mar 04, 2013 | 63.72 | 63.72 | 62.58 | 63.62 | 1,425,010 | -0.16(-0.26%) |
Mar 01, 2013 | 64.28 | 64.31 | 63.47 | 63.79 | 1,883,405 | -0.91(-1.41%) |
Feb 28, 2013 | 64.49 | 64.98 | 63.96 | 64.70 | 1,806,997 | +0.64(+1.00%) |
Feb 27, 2013 | 62.63 | 64.40 | 62.63 | 64.06 | 1,738,700 | +1.36(+2.18%) |
Feb 26, 2013 | 62.32 | 62.88 | 61.72 | 62.69 | 2,452,714 | -0.97(-1.52%) |
Feb 22, 2013 | 62.86 | 63.85 | 62.76 | 63.66 | 1,320,289 | +1.12(+1.79%) |
Feb 21, 2013 | 63.24 | 63.68 | 62.26 | 62.55 | 1,967,103 | -1.27(-2.00%) |
Feb 20, 2013 | 64.99 | 65.05 | 63.76 | 63.82 | 1,797,053 | -1.27(-1.95%) |
Feb 19, 2013 | 64.65 | 65.36 | 64.65 | 65.09 | 2,178,844 | +0.58(+0.90%) |
Feb 15, 2013 | 64.05 | 65.00 | 63.84 | 64.50 | 1,625,102 | +0.53(+0.84%) |
Feb 14, 2013 | 63.44 | 64.31 | 63.25 | 63.97 | 1,776,293 | +0.27(+0.43%) |
Feb 13, 2013 | 63.76 | 63.83 | 63.34 | 63.70 | 1,318,086 | -0.01(-0.01%) |
Feb 12, 2013 | 62.59 | 64.02 | 62.45 | 63.71 | 2,220,642 | +1.28(+2.05%) |
Feb 11, 2013 | 62.59 | 62.68 | 62.32 | 62.42 | 1,190,844 | -0.25(-0.41%) |
Feb 08, 2013 | 62.78 | 63.09 | 62.59 | 62.68 | 1,048,175 | -0.05(-0.08%) |
Feb 07, 2013 | 63.71 | 63.71 | 62.63 | 62.73 | 1,372,144 | -0.83(-1.31%) |
Feb 06, 2013 | 63.40 | 63.85 | 63.37 | 63.56 | 2,026,405 | +0.88(+1.40%) |
Feb 04, 2013 | 62.94 | 63.20 | 62.55 | 62.68 | 1,415,198 | -0.93(-1.46%) |