Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 71.12 | 72.58 | 71.06 | 72.48 | 891,197 | +1.35(+1.90%) |
Mar 27, 2013 | 70.91 | 71.17 | 70.28 | 71.13 | 550,950 | -0.07(-0.10%) |
Mar 26, 2013 | 70.46 | 71.47 | 70.41 | 71.20 | 597,816 | +0.75(+1.07%) |
Mar 25, 2013 | 70.82 | 71.14 | 70.29 | 70.45 | 530,152 | -0.04(-0.06%) |
Mar 22, 2013 | 70.27 | 70.57 | 70.24 | 70.49 | 684,924 | +0.32(+0.46%) |
Mar 21, 2013 | 70.56 | 70.62 | 70.17 | 70.17 | 560,272 | -0.56(-0.79%) |
Mar 20, 2013 | 70.77 | 71.01 | 70.19 | 70.73 | 1,042,648 | +0.26(+0.37%) |
Mar 19, 2013 | 70.42 | 70.54 | 69.46 | 70.46 | 1,524,289 | +0.01(+0.02%) |
Mar 18, 2013 | 70.45 | 70.89 | 70.21 | 70.45 | 988,752 | -0.75(-1.05%) |
Mar 15, 2013 | 71.21 | 71.59 | 71.09 | 71.20 | 1,116,512 | -0.32(-0.45%) |
Mar 14, 2013 | 71.42 | 71.52 | 71.23 | 71.52 | 473,008 | +0.19(+0.27%) |
Mar 13, 2013 | 71.27 | 71.39 | 71.08 | 71.33 | 659,863 | +0.08(+0.11%) |
Mar 12, 2013 | 71.20 | 71.43 | 71.09 | 71.25 | 632,205 | +0.06(+0.08%) |
Mar 11, 2013 | 70.99 | 71.39 | 70.87 | 71.19 | 932,824 | +0.11(+0.15%) |
Mar 08, 2013 | 71.18 | 71.45 | 70.82 | 71.08 | 450,472 | +0.11(+0.15%) |
Mar 07, 2013 | 70.75 | 71.09 | 70.49 | 70.97 | 826,015 | +0.27(+0.38%) |
Mar 06, 2013 | 71.17 | 71.29 | 70.60 | 70.70 | 934,636 | -0.28(-0.39%) |
Mar 05, 2013 | 70.93 | 71.28 | 70.57 | 70.98 | 683,271 | +0.34(+0.48%) |
Mar 04, 2013 | 70.34 | 70.64 | 69.81 | 70.64 | 535,038 | +0.27(+0.38%) |
Mar 01, 2013 | 69.62 | 70.38 | 69.21 | 70.37 | 734,124 | +0.71(+1.02%) |
Feb 28, 2013 | 69.74 | 70.07 | 69.47 | 69.66 | 933,203 | +0.13(+0.19%) |
Feb 27, 2013 | 68.05 | 69.70 | 67.98 | 69.53 | 989,049 | +1.44(+2.11%) |
Feb 26, 2013 | 67.19 | 68.11 | 67.19 | 68.09 | 882,098 | +1.20(+1.79%) |
Feb 25, 2013 | 68.05 | 68.35 | 66.88 | 66.89 | 898,771 | -1.08(-1.59%) |
Feb 22, 2013 | 67.29 | 68.05 | 67.25 | 67.97 | 1,030,703 | +0.80(+1.19%) |
Feb 21, 2013 | 66.88 | 67.26 | 66.82 | 67.18 | 1,124,868 | +0.15(+0.22%) |
Feb 20, 2013 | 67.08 | 67.55 | 66.97 | 67.03 | 2,070,780 | -0.04(-0.05%) |
Feb 19, 2013 | 67.64 | 68.27 | 66.86 | 67.07 | 1,591,356 | -0.48(-0.70%) |
Feb 15, 2013 | 67.41 | 69.43 | 67.15 | 67.54 | 2,134,605 | +0.18(+0.26%) |
Feb 14, 2013 | 66.38 | 67.73 | 66.20 | 67.37 | 2,220,492 | +1.34(+2.03%) |
Feb 13, 2013 | 66.39 | 66.39 | 65.67 | 66.03 | 993,924 | -0.05(-0.08%) |
Feb 12, 2013 | 65.35 | 66.14 | 64.97 | 66.08 | 1,708,118 | +1.58(+2.45%) |
Feb 11, 2013 | 64.75 | 65.03 | 64.28 | 64.50 | 1,154,780 | -0.30(-0.46%) |
Feb 08, 2013 | 64.71 | 65.03 | 64.62 | 64.80 | 763,567 | +0.19(+0.29%) |
Feb 07, 2013 | 64.65 | 65.16 | 64.23 | 64.61 | 822,228 | -0.14(-0.21%) |
Feb 06, 2013 | 64.77 | 64.98 | 64.40 | 64.75 | 997,488 | +0.17(+0.26%) |
Feb 04, 2013 | 65.34 | 65.40 | 64.49 | 64.58 | 512,626 | -0.68(-1.04%) |
Feb 01, 2013 | 64.82 | 65.70 | 64.74 | 65.26 | 682,784 | +0.84(+1.31%) |
Jan 31, 2013 | 64.59 | 64.69 | 64.41 | 64.41 | 1,024,920 | -0.18(-0.28%) |
Jan 30, 2013 | 64.43 | 64.81 | 64.39 | 64.60 | 830,496 | +0.17(+0.26%) |
Jan 29, 2013 | 64.42 | 64.65 | 64.20 | 64.43 | 847,765 | -0.11(-0.17%) |
Jan 28, 2013 | 65.11 | 65.49 | 64.11 | 64.54 | 747,919 | -0.33(-0.52%) |
Jan 25, 2013 | 65.54 | 65.63 | 64.74 | 64.87 | 841,549 | -0.64(-0.98%) |
Jan 24, 2013 | 65.27 | 65.64 | 65.20 | 65.51 | 886,525 | +0.28(+0.42%) |
Jan 23, 2013 | 65.35 | 65.55 | 65.02 | 65.24 | 496,079 | -0.09(-0.13%) |
Jan 22, 2013 | 65.07 | 65.32 | 64.62 | 65.32 | 594,784 | +0.23(+0.36%) |
Jan 18, 2013 | 65.23 | 65.34 | 64.65 | 65.09 | 539,654 | -0.02(-0.03%) |
Jan 17, 2013 | 64.55 | 65.27 | 64.48 | 65.11 | 378,968 | +0.73(+1.13%) |
Jan 16, 2013 | 64.20 | 64.44 | 64.16 | 64.39 | 647,978 | +0.17(+0.26%) |
Jan 15, 2013 | 64.18 | 64.57 | 64.11 | 64.22 | 797,481 | +0.04(+0.07%) |
Jan 14, 2013 | 64.12 | 64.56 | 63.99 | 64.17 | 982,451 | +0.06(+0.09%) |
Jan 11, 2013 | 64.81 | 65.03 | 63.94 | 64.12 | 1,013,395 | -1.18(-1.80%) |
Jan 10, 2013 | 65.34 | 65.41 | 65.10 | 65.29 | 1,021,066 | +0.18(+0.28%) |
Jan 09, 2013 | 65.19 | 65.44 | 64.87 | 65.11 | 1,043,673 | +0.36(+0.56%) |
Jan 08, 2013 | 65.58 | 65.58 | 64.66 | 64.75 | 921,617 | -0.58(-0.89%) |
Jan 07, 2013 | 65.29 | 65.50 | 64.87 | 65.33 | 711,981 | -0.23(-0.34%) |
Jan 04, 2013 | 64.85 | 65.58 | 64.85 | 65.56 | 704,851 | +0.74(+1.14%) |
Jan 03, 2013 | 65.16 | 65.16 | 64.61 | 64.81 | 672,684 | -0.35(-0.54%) |