Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 71.59 | 72.07 | 71.49 | 72.02 | 36,343 | +0.35(+0.49%) |
Mar 27, 2013 | 71.26 | 71.67 | 70.95 | 71.67 | 44,623 | +0.01(+0.01%) |
Mar 26, 2013 | 71.50 | 71.69 | 71.30 | 71.66 | 80,468 | +0.41(+0.58%) |
Mar 25, 2013 | 71.97 | 71.97 | 70.91 | 71.25 | 48,196 | -0.44(-0.61%) |
Mar 22, 2013 | 71.99 | 72.01 | 71.53 | 71.68 | 58,842 | -0.07(-0.09%) |
Mar 21, 2013 | 72.48 | 72.48 | 71.71 | 71.75 | 66,196 | -1.04(-1.43%) |
Mar 20, 2013 | 72.37 | 72.89 | 72.37 | 72.79 | 110,125 | +0.56(+0.78%) |
Mar 19, 2013 | 72.63 | 72.63 | 71.55 | 72.23 | 47,023 | -0.24(-0.34%) |
Mar 18, 2013 | 72.39 | 72.72 | 71.59 | 72.47 | 88,881 | -0.47(-0.65%) |
Mar 15, 2013 | 72.89 | 73.08 | 72.74 | 72.94 | 65,490 | +0.02(+0.03%) |
Mar 14, 2013 | 72.54 | 72.93 | 72.47 | 72.92 | 47,115 | +0.49(+0.67%) |
Mar 13, 2013 | 72.63 | 72.63 | 72.20 | 72.43 | 33,920 | -0.17(-0.23%) |
Mar 12, 2013 | 72.49 | 72.95 | 72.40 | 72.60 | 68,677 | +0.11(+0.16%) |
Mar 11, 2013 | 72.27 | 72.58 | 71.88 | 72.49 | 58,165 | +0.30(+0.42%) |
Mar 08, 2013 | 71.89 | 72.26 | 71.78 | 72.19 | 53,984 | +0.67(+0.94%) |
Mar 07, 2013 | 71.42 | 71.67 | 71.42 | 71.51 | 49,485 | +0.23(+0.32%) |
Mar 06, 2013 | 70.99 | 71.46 | 70.97 | 71.29 | 42,759 | +0.69(+0.98%) |
Mar 05, 2013 | 70.60 | 71.12 | 70.52 | 70.60 | 57,349 | +0.42(+0.60%) |
Mar 04, 2013 | 69.92 | 70.17 | 69.50 | 70.17 | 125,813 | +0.19(+0.28%) |
Mar 01, 2013 | 69.57 | 70.24 | 69.19 | 69.98 | 57,418 | -0.09(-0.13%) |
Feb 28, 2013 | 70.19 | 70.50 | 70.06 | 70.07 | 83,681 | +0.02(+0.02%) |
Feb 27, 2013 | 68.83 | 70.23 | 68.83 | 70.05 | 49,915 | +1.19(+1.73%) |
Feb 26, 2013 | 68.64 | 68.90 | 68.19 | 68.86 | 604,562 | +0.64(+0.94%) |
Feb 25, 2013 | 70.15 | 70.16 | 68.22 | 68.22 | 64,512 | -1.62(-2.31%) |
Feb 22, 2013 | 69.29 | 69.85 | 69.22 | 69.83 | 36,723 | +0.94(+1.37%) |
Feb 21, 2013 | 69.14 | 69.31 | 68.40 | 68.89 | 108,544 | -0.59(-0.85%) |
Feb 20, 2013 | 71.53 | 71.53 | 69.41 | 69.48 | 111,099 | -2.22(-3.09%) |
Feb 19, 2013 | 71.99 | 72.20 | 71.61 | 71.70 | 60,692 | -0.15(-0.21%) |
Feb 15, 2013 | 72.04 | 72.15 | 71.63 | 71.85 | 48,535 | -0.08(-0.11%) |
Feb 14, 2013 | 71.89 | 72.02 | 71.63 | 71.94 | 39,916 | -0.08(-0.11%) |
Feb 13, 2013 | 71.83 | 72.15 | 71.83 | 72.02 | 203,573 | +0.20(+0.28%) |
Feb 12, 2013 | 71.68 | 71.83 | 71.42 | 71.81 | 119,574 | +0.13(+0.18%) |
Feb 11, 2013 | 71.77 | 71.77 | 71.48 | 71.68 | 49,725 | -0.09(-0.12%) |
Feb 08, 2013 | 71.39 | 71.81 | 71.39 | 71.77 | 114,276 | +0.40(+0.56%) |
Feb 07, 2013 | 71.75 | 71.75 | 70.82 | 71.38 | 55,330 | -0.33(-0.46%) |
Feb 06, 2013 | 71.28 | 71.82 | 71.02 | 71.71 | 65,822 | +0.58(+0.82%) |
Feb 04, 2013 | 71.49 | 71.49 | 71.08 | 71.12 | 120,204 | -0.74(-1.03%) |
Feb 01, 2013 | 71.34 | 71.89 | 71.12 | 71.86 | 73,877 | +0.82(+1.15%) |
Jan 31, 2013 | 70.63 | 71.41 | 70.63 | 71.04 | 62,123 | -0.37(-0.52%) |
Jan 30, 2013 | 72.07 | 72.23 | 71.29 | 71.42 | 97,956 | -0.57(-0.79%) |
Jan 29, 2013 | 71.64 | 72.02 | 71.51 | 71.98 | 82,310 | +0.34(+0.48%) |
Jan 28, 2013 | 72.38 | 72.38 | 71.42 | 71.64 | 114,530 | -0.63(-0.88%) |
Jan 25, 2013 | 72.28 | 72.48 | 71.83 | 72.28 | 104,218 | +0.19(+0.27%) |
Jan 24, 2013 | 71.88 | 72.47 | 71.77 | 72.08 | 57,693 | +0.10(+0.14%) |
Jan 23, 2013 | 72.20 | 72.32 | 71.76 | 71.98 | 96,058 | -0.18(-0.25%) |
Jan 22, 2013 | 71.72 | 72.28 | 71.59 | 72.16 | 82,375 | +0.58(+0.81%) |
Jan 18, 2013 | 71.34 | 71.59 | 71.09 | 71.59 | 74,551 | +0.29(+0.41%) |
Jan 17, 2013 | 70.96 | 71.42 | 70.96 | 71.29 | 59,841 | +0.67(+0.95%) |
Jan 16, 2013 | 70.95 | 70.95 | 70.46 | 70.62 | 57,407 | -0.47(-0.66%) |
Jan 15, 2013 | 70.82 | 71.21 | 70.69 | 71.09 | 69,761 | +0.05(+0.07%) |
Jan 14, 2013 | 71.10 | 71.25 | 70.88 | 71.04 | 102,443 | +0.02(+0.03%) |
Jan 11, 2013 | 71.10 | 71.10 | 70.65 | 71.02 | 88,217 | -0.10(-0.14%) |
Jan 10, 2013 | 71.49 | 71.51 | 70.57 | 71.12 | 269,084 | +0.23(+0.32%) |
Jan 09, 2013 | 70.65 | 70.90 | 70.63 | 70.89 | 129,629 | +0.43(+0.61%) |
Jan 08, 2013 | 70.73 | 70.73 | 70.01 | 70.46 | 361,795 | +0.04(+0.06%) |
Jan 07, 2013 | 70.30 | 70.47 | 70.05 | 70.42 | 560,881 | -0.14(-0.20%) |
Jan 04, 2013 | 69.82 | 70.61 | 69.81 | 70.56 | 88,852 | +0.87(+1.25%) |
Jan 03, 2013 | 70.27 | 70.41 | 69.51 | 69.69 | 170,392 | -0.47(-0.67%) |