Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.78 | 67.03 | 65.22 | 66.82 | 1,882,602 | +0.89(+1.35%) |
Mar 27, 2013 | 65.53 | 65.93 | 65.11 | 65.93 | 1,481,032 | +0.01(+0.01%) |
Mar 26, 2013 | 64.95 | 65.94 | 64.83 | 65.92 | 1,324,206 | +1.32(+2.05%) |
Mar 25, 2013 | 65.26 | 65.41 | 64.32 | 64.60 | 678,603 | -0.47(-0.72%) |
Mar 22, 2013 | 64.31 | 65.07 | 64.09 | 65.07 | 918,897 | +0.95(+1.48%) |
Mar 21, 2013 | 64.59 | 64.98 | 64.00 | 64.12 | 1,018,182 | -0.74(-1.13%) |
Mar 20, 2013 | 65.25 | 65.44 | 64.76 | 64.86 | 1,160,895 | +0.19(+0.29%) |
Mar 19, 2013 | 65.04 | 65.22 | 64.22 | 64.67 | 870,192 | -0.21(-0.33%) |
Mar 18, 2013 | 64.80 | 65.27 | 64.33 | 64.88 | 1,037,871 | -0.65(-0.99%) |
Mar 15, 2013 | 66.03 | 66.04 | 64.75 | 65.53 | 2,214,591 | -0.78(-1.18%) |
Mar 14, 2013 | 67.07 | 67.07 | 65.26 | 66.31 | 2,516,449 | -1.07(-1.59%) |
Mar 13, 2013 | 67.36 | 67.61 | 67.00 | 67.38 | 1,165,066 | -0.12(-0.18%) |
Mar 12, 2013 | 66.91 | 67.55 | 66.52 | 67.51 | 768,715 | +0.41(+0.61%) |
Mar 11, 2013 | 66.56 | 67.31 | 66.42 | 67.10 | 573,988 | +0.30(+0.45%) |
Mar 08, 2013 | 66.63 | 66.90 | 66.21 | 66.80 | 669,687 | +0.45(+0.68%) |
Mar 07, 2013 | 66.74 | 67.05 | 66.10 | 66.34 | 814,965 | -0.35(-0.53%) |
Mar 06, 2013 | 67.33 | 67.70 | 66.63 | 66.70 | 954,679 | -0.48(-0.71%) |
Mar 05, 2013 | 66.50 | 67.21 | 66.42 | 67.18 | 875,431 | +0.86(+1.30%) |
Mar 04, 2013 | 66.23 | 66.42 | 65.67 | 66.32 | 1,012,526 | -0.12(-0.17%) |
Mar 01, 2013 | 66.06 | 66.49 | 65.51 | 66.43 | 1,063,184 | +0.03(+0.04%) |
Feb 28, 2013 | 66.19 | 66.73 | 66.03 | 66.41 | 1,379,463 | +0.45(+0.69%) |
Feb 27, 2013 | 65.13 | 66.09 | 64.94 | 65.95 | 868,495 | +0.82(+1.25%) |
Feb 26, 2013 | 65.12 | 65.49 | 64.26 | 65.14 | 973,599 | +0.41(+0.63%) |
Feb 25, 2013 | 66.00 | 66.33 | 64.73 | 64.73 | 898,950 | -0.95(-1.44%) |
Feb 22, 2013 | 65.76 | 65.90 | 65.33 | 65.68 | 762,799 | +0.24(+0.37%) |
Feb 21, 2013 | 66.58 | 66.68 | 65.15 | 65.44 | 1,148,365 | -1.28(-1.91%) |
Feb 20, 2013 | 67.21 | 67.49 | 66.65 | 66.72 | 1,817,771 | -0.71(-1.05%) |
Feb 19, 2013 | 67.10 | 67.60 | 66.28 | 67.43 | 1,213,317 | +0.19(+0.28%) |
Feb 15, 2013 | 67.52 | 67.68 | 66.75 | 67.24 | 1,328,467 | -0.39(-0.58%) |
Feb 14, 2013 | 67.20 | 67.68 | 67.11 | 67.63 | 970,885 | +0.30(+0.45%) |
Feb 13, 2013 | 67.10 | 67.99 | 67.03 | 67.33 | 1,051,755 | +0.50(+0.74%) |
Feb 12, 2013 | 67.02 | 67.17 | 66.75 | 66.83 | 1,183,267 | -0.19(-0.28%) |
Feb 11, 2013 | 67.11 | 67.31 | 66.75 | 67.02 | 751,173 | -0.18(-0.26%) |
Feb 08, 2013 | 66.46 | 67.32 | 66.41 | 67.20 | 1,028,539 | +0.70(+1.05%) |
Feb 07, 2013 | 66.65 | 66.72 | 65.75 | 66.50 | 1,517,111 | -0.04(-0.07%) |
Feb 06, 2013 | 65.30 | 66.54 | 65.14 | 66.54 | 1,716,741 | +1.46(+2.25%) |
Feb 04, 2013 | 64.25 | 65.57 | 64.25 | 65.08 | 1,708,552 | -0.01(-0.01%) |
Feb 01, 2013 | 66.14 | 66.39 | 64.99 | 65.09 | 1,956,215 | -1.00(-1.51%) |
Jan 31, 2013 | 65.49 | 66.21 | 63.98 | 66.09 | 2,298,728 | +0.15(+0.23%) |
Jan 30, 2013 | 66.42 | 66.49 | 65.79 | 65.94 | 1,459,200 | -0.88(-1.31%) |
Jan 29, 2013 | 66.51 | 67.25 | 66.34 | 66.81 | 991,547 | +0.35(+0.52%) |
Jan 28, 2013 | 66.47 | 66.70 | 66.28 | 66.47 | 689,839 | -0.08(-0.12%) |
Jan 25, 2013 | 66.25 | 66.62 | 65.89 | 66.55 | 1,104,425 | +0.61(+0.93%) |
Jan 24, 2013 | 65.56 | 66.44 | 65.42 | 65.94 | 1,725,342 | +0.28(+0.43%) |
Jan 23, 2013 | 65.60 | 65.88 | 65.27 | 65.65 | 989,543 | -0.12(-0.19%) |
Jan 22, 2013 | 65.26 | 65.78 | 65.10 | 65.78 | 1,137,462 | +0.57(+0.87%) |
Jan 18, 2013 | 64.95 | 65.21 | 64.42 | 65.21 | 1,897,581 | +0.54(+0.84%) |
Jan 17, 2013 | 64.04 | 65.01 | 63.86 | 64.67 | 1,697,431 | +0.97(+1.52%) |
Jan 16, 2013 | 62.82 | 63.88 | 62.74 | 63.70 | 1,261,110 | +0.75(+1.20%) |
Jan 15, 2013 | 62.67 | 63.05 | 62.67 | 62.95 | 1,344,482 | +0.01(+0.01%) |
Jan 14, 2013 | 62.45 | 63.15 | 62.19 | 62.94 | 1,140,416 | -0.11(-0.17%) |
Jan 11, 2013 | 62.77 | 63.29 | 62.63 | 63.05 | 1,044,232 | +0.41(+0.65%) |
Jan 10, 2013 | 62.82 | 63.05 | 62.42 | 62.64 | 1,221,362 | +0.12(+0.20%) |
Jan 09, 2013 | 61.57 | 63.02 | 61.51 | 62.52 | 1,469,814 | +1.13(+1.85%) |
Jan 08, 2013 | 61.28 | 61.47 | 60.78 | 61.38 | 1,022,653 | +0.09(+0.14%) |
Jan 07, 2013 | 60.91 | 61.42 | 60.87 | 61.30 | 1,080,255 | +0.15(+0.25%) |
Jan 04, 2013 | 60.88 | 61.25 | 60.73 | 61.14 | 1,344,103 | +0.31(+0.51%) |
Jan 03, 2013 | 60.00 | 61.02 | 59.86 | 60.83 | 1,777,822 | +0.86(+1.43%) |