Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 65.35 | 65.73 | 65.06 | 65.73 | 159,363 | +0.38(+0.57%) |
Apr 29, 2013 | 65.14 | 65.47 | 65.00 | 65.36 | 131,092 | +0.49(+0.75%) |
Apr 26, 2013 | 64.97 | 65.24 | 64.63 | 64.87 | 122,307 | -0.37(-0.56%) |
Apr 25, 2013 | 65.09 | 65.53 | 65.00 | 65.24 | 149,756 | +0.29(+0.44%) |
Apr 24, 2013 | 64.51 | 64.97 | 64.38 | 64.95 | 121,971 | +0.49(+0.76%) |
Apr 23, 2013 | 64.10 | 64.47 | 63.78 | 64.46 | 106,767 | +0.84(+1.32%) |
Apr 22, 2013 | 63.51 | 63.82 | 62.67 | 63.62 | 366,074 | +0.14(+0.23%) |
Apr 19, 2013 | 63.10 | 63.50 | 62.60 | 63.48 | 161,950 | +0.67(+1.07%) |
Apr 18, 2013 | 63.19 | 63.30 | 62.54 | 62.81 | 181,784 | -0.30(-0.47%) |
Apr 17, 2013 | 63.56 | 63.80 | 62.65 | 63.10 | 182,624 | -1.04(-1.62%) |
Apr 16, 2013 | 63.67 | 64.19 | 63.45 | 64.14 | 146,401 | +0.97(+1.53%) |
Apr 15, 2013 | 65.06 | 65.09 | 63.02 | 63.18 | 215,069 | -2.25(-3.44%) |
Apr 12, 2013 | 65.53 | 65.69 | 65.13 | 65.43 | 148,078 | -0.35(-0.53%) |
Apr 11, 2013 | 65.61 | 66.01 | 65.53 | 65.77 | 147,564 | +0.16(+0.24%) |
Apr 10, 2013 | 64.90 | 65.71 | 64.86 | 65.61 | 149,607 | +0.89(+1.37%) |
Apr 09, 2013 | 64.96 | 65.04 | 64.58 | 64.73 | 166,289 | -0.05(-0.07%) |
Apr 08, 2013 | 64.19 | 64.84 | 64.03 | 64.77 | 152,765 | +0.58(+0.91%) |
Apr 05, 2013 | 63.46 | 64.20 | 63.35 | 64.19 | 181,581 | -0.13(-0.20%) |
Apr 04, 2013 | 63.84 | 64.32 | 63.73 | 64.32 | 103,904 | +0.47(+0.74%) |
Apr 03, 2013 | 64.82 | 64.89 | 63.70 | 63.85 | 214,394 | -0.90(-1.38%) |
Apr 02, 2013 | 65.49 | 65.52 | 64.57 | 64.74 | 206,695 | -0.34(-0.52%) |
Apr 01, 2013 | 65.65 | 65.77 | 64.77 | 65.08 | 274,983 | -0.60(-0.91%) |
Mar 28, 2013 | 65.64 | 65.85 | 65.44 | 65.68 | 223,723 | +0.02(+0.02%) |
Mar 27, 2013 | 65.21 | 65.69 | 64.97 | 65.66 | 98,749 | +0.06(+0.10%) |
Mar 26, 2013 | 65.57 | 65.69 | 65.33 | 65.60 | 195,821 | +0.31(+0.48%) |
Mar 25, 2013 | 65.52 | 65.82 | 64.96 | 65.29 | 247,755 | +0.01(+0.01%) |
Mar 22, 2013 | 65.39 | 65.46 | 65.19 | 65.28 | 94,754 | +0.14(+0.21%) |
Mar 21, 2013 | 65.19 | 65.57 | 65.00 | 65.14 | 146,392 | -0.46(-0.71%) |
Mar 20, 2013 | 65.49 | 65.65 | 65.34 | 65.61 | 127,870 | +0.50(+0.77%) |
Mar 19, 2013 | 65.42 | 65.55 | 64.64 | 65.10 | 137,683 | -0.17(-0.26%) |
Mar 18, 2013 | 64.99 | 65.51 | 64.77 | 65.27 | 271,406 | -0.28(-0.43%) |
Mar 15, 2013 | 65.46 | 65.63 | 65.29 | 65.55 | 329,906 | +0.06(+0.10%) |
Mar 14, 2013 | 65.03 | 65.52 | 64.99 | 65.49 | 135,638 | +0.63(+0.97%) |
Mar 13, 2013 | 64.65 | 64.95 | 64.50 | 64.85 | 107,440 | +0.27(+0.42%) |
Mar 12, 2013 | 64.61 | 64.81 | 64.43 | 64.59 | 217,198 | -0.18(-0.28%) |
Mar 11, 2013 | 64.54 | 64.78 | 64.44 | 64.77 | 372,285 | +0.10(+0.16%) |
Mar 08, 2013 | 64.71 | 64.71 | 64.26 | 64.66 | 345,031 | +0.48(+0.75%) |
Mar 07, 2013 | 63.97 | 64.18 | 63.89 | 64.18 | 206,043 | +0.26(+0.41%) |
Mar 06, 2013 | 64.01 | 64.01 | 63.73 | 63.92 | 222,846 | +0.14(+0.23%) |
Mar 05, 2013 | 63.46 | 63.89 | 63.38 | 63.77 | 439,408 | +0.70(+1.10%) |
Mar 04, 2013 | 62.85 | 63.14 | 62.55 | 63.08 | 297,647 | +0.18(+0.28%) |
Mar 01, 2013 | 62.56 | 63.02 | 62.02 | 62.90 | 192,895 | +0.09(+0.14%) |
Feb 28, 2013 | 63.00 | 63.29 | 62.82 | 62.82 | 128,232 | -0.02(-0.03%) |
Feb 27, 2013 | 62.12 | 63.08 | 62.12 | 62.83 | 165,587 | +0.67(+1.08%) |
Feb 26, 2013 | 62.11 | 62.31 | 61.70 | 62.16 | 124,125 | +0.34(+0.56%) |
Feb 25, 2013 | 63.59 | 63.61 | 61.82 | 61.82 | 188,162 | -1.32(-2.09%) |
Feb 22, 2013 | 62.78 | 63.14 | 62.73 | 63.14 | 159,799 | +0.67(+1.07%) |
Feb 21, 2013 | 62.95 | 63.01 | 62.18 | 62.46 | 169,453 | -0.62(-0.99%) |
Feb 20, 2013 | 64.26 | 64.26 | 63.02 | 63.09 | 149,345 | -1.13(-1.76%) |
Feb 19, 2013 | 63.81 | 64.21 | 63.81 | 64.21 | 242,397 | +0.53(+0.83%) |
Feb 15, 2013 | 63.63 | 63.82 | 63.54 | 63.69 | 204,243 | +0.02(+0.04%) |
Feb 14, 2013 | 63.32 | 63.75 | 63.32 | 63.66 | 118,228 | +0.20(+0.31%) |
Feb 13, 2013 | 63.34 | 63.53 | 63.22 | 63.46 | 114,272 | +0.24(+0.38%) |
Feb 12, 2013 | 62.91 | 63.25 | 62.86 | 63.22 | 266,831 | +0.38(+0.61%) |
Feb 11, 2013 | 62.82 | 62.85 | 62.58 | 62.84 | 275,717 | +0.04(+0.06%) |
Feb 08, 2013 | 62.49 | 62.83 | 62.49 | 62.80 | 141,831 | +0.43(+0.69%) |
Feb 07, 2013 | 62.49 | 62.53 | 61.98 | 62.37 | 185,605 | -0.12(-0.19%) |
Feb 06, 2013 | 61.86 | 62.49 | 61.78 | 62.49 | 247,227 | +0.81(+1.31%) |
Feb 04, 2013 | 62.05 | 62.19 | 61.57 | 61.68 | 182,753 | -0.69(-1.10%) |