Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 75.75 | 76.18 | 75.16 | 75.44 | 628,829 | -0.30(-0.40%) |
Mar 27, 2013 | 75.07 | 76.24 | 75.07 | 75.74 | 525,221 | -0.34(-0.45%) |
Mar 26, 2013 | 76.45 | 76.54 | 75.60 | 76.08 | 733,454 | +0.11(+0.14%) |
Mar 25, 2013 | 75.88 | 76.67 | 75.35 | 75.97 | 731,864 | +0.08(+0.11%) |
Mar 22, 2013 | 75.03 | 75.92 | 74.91 | 75.89 | 1,126,159 | +1.60(+2.15%) |
Mar 21, 2013 | 74.37 | 75.14 | 73.44 | 74.29 | 1,061,268 | -0.71(-0.95%) |
Mar 20, 2013 | 76.40 | 76.54 | 74.00 | 75.00 | 1,608,572 | -1.88(-2.45%) |
Mar 19, 2013 | 78.36 | 78.43 | 76.41 | 76.88 | 730,890 | -1.28(-1.64%) |
Mar 18, 2013 | 77.38 | 79.69 | 76.61 | 78.16 | 1,012,065 | +0.06(+0.08%) |
Mar 15, 2013 | 77.16 | 79.23 | 76.88 | 78.10 | 2,036,580 | +1.24(+1.61%) |
Mar 14, 2013 | 74.17 | 77.00 | 74.11 | 76.86 | 1,138,533 | +2.83(+3.82%) |
Mar 13, 2013 | 72.12 | 74.71 | 72.00 | 74.03 | 1,277,250 | +1.91(+2.65%) |
Mar 12, 2013 | 71.47 | 72.53 | 71.15 | 72.12 | 861,302 | +0.47(+0.66%) |
Mar 11, 2013 | 70.25 | 71.71 | 69.44 | 71.65 | 764,521 | +1.04(+1.47%) |
Mar 08, 2013 | 67.88 | 70.75 | 67.57 | 70.61 | 1,168,836 | +3.12(+4.62%) |
Mar 07, 2013 | 65.10 | 67.57 | 65.00 | 67.49 | 711,324 | +2.48(+3.81%) |
Mar 06, 2013 | 65.18 | 65.49 | 64.65 | 65.01 | 842,687 | +0.15(+0.23%) |
Mar 05, 2013 | 64.28 | 65.23 | 64.16 | 64.86 | 837,175 | +1.19(+1.87%) |
Mar 04, 2013 | 65.29 | 65.44 | 63.12 | 63.67 | 934,770 | -1.80(-2.75%) |
Mar 01, 2013 | 66.87 | 67.04 | 65.10 | 65.47 | 1,057,699 | -1.84(-2.73%) |
Feb 28, 2013 | 67.98 | 68.12 | 66.95 | 67.31 | 826,197 | -0.79(-1.16%) |
Feb 27, 2013 | 66.51 | 68.60 | 66.51 | 68.10 | 768,198 | +1.10(+1.64%) |
Feb 26, 2013 | 66.98 | 67.18 | 65.47 | 67.00 | 1,299,689 | +0.47(+0.71%) |
Feb 25, 2013 | 69.34 | 69.46 | 66.52 | 66.53 | 934,574 | -2.31(-3.36%) |
Feb 22, 2013 | 69.94 | 70.36 | 68.55 | 68.84 | 844,597 | +0.03(+0.04%) |
Feb 21, 2013 | 68.52 | 68.90 | 66.56 | 68.81 | 1,917,866 | +1.48(+2.20%) |
Feb 20, 2013 | 67.02 | 68.59 | 66.95 | 67.33 | 1,752,526 | +0.38(+0.57%) |
Feb 19, 2013 | 66.48 | 67.09 | 64.95 | 66.95 | 2,306,480 | +2.00(+3.08%) |
Feb 15, 2013 | 67.08 | 67.12 | 64.81 | 64.95 | 1,198,298 | -2.30(-3.42%) |
Feb 14, 2013 | 67.42 | 68.14 | 67.24 | 67.25 | 827,450 | -0.50(-0.74%) |
Feb 13, 2013 | 67.16 | 67.88 | 66.65 | 67.75 | 732,232 | +0.75(+1.12%) |
Feb 12, 2013 | 66.62 | 67.37 | 66.58 | 67.00 | 525,793 | +0.25(+0.37%) |
Feb 11, 2013 | 66.36 | 66.81 | 65.81 | 66.75 | 477,857 | +0.15(+0.23%) |
Feb 08, 2013 | 66.14 | 66.83 | 65.97 | 66.60 | 659,052 | +0.64(+0.97%) |
Feb 07, 2013 | 66.47 | 66.50 | 65.48 | 65.96 | 451,153 | -0.34(-0.51%) |
Feb 06, 2013 | 64.70 | 66.39 | 64.65 | 66.30 | 679,317 | +2.53(+3.97%) |
Feb 04, 2013 | 63.86 | 64.06 | 63.20 | 63.77 | 379,371 | -0.76(-1.18%) |
Feb 01, 2013 | 64.50 | 64.63 | 63.68 | 64.53 | 596,644 | +0.67(+1.05%) |
Jan 31, 2013 | 63.46 | 64.18 | 62.52 | 63.86 | 630,147 | +0.11(+0.17%) |
Jan 30, 2013 | 64.27 | 64.52 | 63.35 | 63.75 | 662,704 | -0.31(-0.48%) |
Jan 29, 2013 | 63.89 | 64.78 | 63.64 | 64.06 | 851,191 | +0.05(+0.08%) |
Jan 28, 2013 | 64.10 | 64.12 | 62.95 | 64.01 | 728,284 | +0.01(+0.02%) |
Jan 25, 2013 | 63.40 | 64.20 | 63.03 | 64.00 | 1,123,305 | +0.77(+1.22%) |
Jan 24, 2013 | 63.11 | 63.66 | 62.88 | 63.23 | 812,141 | +0.33(+0.52%) |
Jan 23, 2013 | 63.92 | 64.25 | 62.83 | 62.90 | 610,640 | -1.14(-1.78%) |
Jan 22, 2013 | 63.72 | 64.07 | 62.82 | 64.04 | 793,070 | +0.20(+0.31%) |
Jan 18, 2013 | 63.03 | 63.93 | 62.00 | 63.84 | 916,586 | +0.88(+1.40%) |
Jan 17, 2013 | 63.00 | 63.10 | 62.28 | 62.96 | 613,120 | +0.21(+0.33%) |
Jan 16, 2013 | 62.66 | 62.97 | 62.10 | 62.75 | 592,532 | -0.10(-0.16%) |
Jan 15, 2013 | 61.68 | 62.88 | 61.67 | 62.85 | 752,827 | +0.60(+0.96%) |
Jan 14, 2013 | 61.45 | 62.35 | 61.40 | 62.25 | 747,714 | +0.85(+1.38%) |
Jan 11, 2013 | 60.87 | 61.49 | 60.56 | 61.40 | 719,117 | +0.40(+0.66%) |
Jan 10, 2013 | 60.79 | 61.11 | 59.76 | 61.00 | 909,856 | +0.82(+1.36%) |
Jan 09, 2013 | 61.13 | 61.35 | 59.55 | 60.18 | 668,877 | -0.96(-1.57%) |
Jan 08, 2013 | 61.03 | 61.51 | 60.81 | 61.14 | 845,632 | -0.07(-0.11%) |
Jan 07, 2013 | 59.82 | 61.32 | 59.80 | 61.21 | 821,868 | +0.69(+1.14%) |
Jan 04, 2013 | 59.44 | 60.78 | 59.28 | 60.52 | 522,101 | +1.18(+1.99%) |
Jan 03, 2013 | 58.28 | 60.66 | 58.04 | 59.34 | 690,067 | +1.09(+1.87%) |