Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 71.22 | 71.50 | 70.08 | 70.59 | 597,466 | -0.42(-0.59%) |
Mar 27, 2013 | 70.77 | 71.25 | 70.15 | 71.01 | 333,001 | -0.58(-0.81%) |
Mar 26, 2013 | 70.94 | 71.80 | 70.89 | 71.59 | 456,636 | +0.88(+1.24%) |
Mar 25, 2013 | 69.45 | 70.87 | 69.42 | 70.71 | 437,161 | +0.18(+0.26%) |
Mar 22, 2013 | 70.58 | 70.97 | 70.35 | 70.53 | 302,389 | +0.16(+0.23%) |
Mar 21, 2013 | 70.88 | 71.26 | 70.22 | 70.37 | 263,423 | -1.09(-1.53%) |
Mar 20, 2013 | 70.49 | 71.75 | 70.49 | 71.46 | 413,286 | +1.29(+1.84%) |
Mar 19, 2013 | 70.96 | 71.02 | 69.61 | 70.17 | 554,019 | -0.63(-0.89%) |
Mar 18, 2013 | 70.11 | 71.52 | 69.85 | 70.80 | 419,738 | -0.83(-1.16%) |
Mar 15, 2013 | 71.00 | 71.64 | 70.81 | 71.63 | 480,576 | +0.40(+0.56%) |
Mar 14, 2013 | 71.27 | 71.84 | 70.83 | 71.23 | 395,056 | +0.06(+0.08%) |
Mar 13, 2013 | 71.38 | 71.38 | 70.63 | 71.17 | 373,077 | -0.31(-0.43%) |
Mar 12, 2013 | 71.56 | 71.99 | 70.90 | 71.48 | 600,303 | +0.30(+0.42%) |
Mar 11, 2013 | 70.64 | 71.19 | 70.28 | 71.18 | 441,253 | +0.42(+0.59%) |
Mar 08, 2013 | 70.32 | 70.92 | 69.76 | 70.76 | 609,337 | +0.87(+1.24%) |
Mar 07, 2013 | 69.38 | 70.55 | 69.38 | 69.89 | 268,763 | +0.76(+1.10%) |
Mar 06, 2013 | 69.32 | 69.70 | 68.88 | 69.13 | 465,699 | -0.15(-0.22%) |
Mar 05, 2013 | 68.69 | 69.83 | 68.69 | 69.28 | 432,453 | +0.85(+1.24%) |
Mar 04, 2013 | 68.37 | 68.55 | 67.56 | 68.43 | 442,254 | -0.27(-0.39%) |
Mar 01, 2013 | 68.26 | 68.78 | 67.39 | 68.70 | 292,406 | -0.02(-0.03%) |
Feb 28, 2013 | 69.00 | 69.43 | 68.62 | 68.72 | 387,604 | -0.11(-0.16%) |
Feb 27, 2013 | 66.64 | 69.15 | 66.63 | 68.83 | 634,638 | +2.31(+3.47%) |
Feb 26, 2013 | 66.88 | 66.88 | 66.00 | 66.52 | 545,773 | -1.63(-2.39%) |
Feb 22, 2013 | 68.41 | 68.79 | 67.65 | 68.15 | 542,764 | +0.05(+0.07%) |
Feb 21, 2013 | 69.91 | 70.00 | 67.76 | 68.10 | 723,392 | -2.06(-2.94%) |
Feb 20, 2013 | 71.51 | 72.14 | 70.09 | 70.16 | 880,018 | -1.74(-2.42%) |
Feb 19, 2013 | 71.69 | 72.98 | 71.43 | 71.90 | 678,828 | +0.00(+0.00%) |
Feb 15, 2013 | 70.21 | 72.98 | 70.09 | 71.90 | 1,324,199 | +3.24(+4.72%) |
Feb 14, 2013 | 68.73 | 69.28 | 68.45 | 68.66 | 1,432,557 | -0.42(-0.61%) |
Feb 13, 2013 | 69.07 | 69.47 | 68.71 | 69.08 | 757,605 | +0.31(+0.45%) |
Feb 12, 2013 | 68.41 | 69.16 | 68.30 | 68.77 | 809,882 | +1.27(+1.88%) |
Feb 11, 2013 | 66.89 | 67.93 | 66.73 | 67.50 | 652,418 | +0.67(+1.00%) |
Feb 08, 2013 | 65.51 | 66.89 | 65.46 | 66.83 | 460,062 | +1.32(+2.01%) |
Feb 07, 2013 | 65.57 | 65.85 | 64.67 | 65.51 | 524,490 | -0.16(-0.24%) |
Feb 06, 2013 | 64.25 | 65.84 | 64.00 | 65.67 | 1,297,584 | +2.08(+3.27%) |
Feb 04, 2013 | 63.67 | 64.12 | 63.07 | 63.59 | 444,237 | -0.66(-1.03%) |
Feb 01, 2013 | 63.11 | 64.68 | 62.80 | 64.25 | 1,116,000 | +1.59(+2.54%) |
Jan 31, 2013 | 63.10 | 63.14 | 62.30 | 62.66 | 848,021 | -0.64(-1.01%) |
Jan 30, 2013 | 64.54 | 64.83 | 63.05 | 63.30 | 853,873 | -1.15(-1.78%) |
Jan 29, 2013 | 64.32 | 64.88 | 64.17 | 64.45 | 580,291 | -0.13(-0.20%) |
Jan 28, 2013 | 65.51 | 65.86 | 64.07 | 64.58 | 708,292 | -1.09(-1.66%) |
Jan 25, 2013 | 65.89 | 65.89 | 65.29 | 65.67 | 446,296 | +0.27(+0.41%) |
Jan 24, 2013 | 64.76 | 66.17 | 64.59 | 65.40 | 485,036 | +0.83(+1.29%) |
Jan 23, 2013 | 65.11 | 65.57 | 64.43 | 64.57 | 284,436 | -0.63(-0.97%) |
Jan 22, 2013 | 65.20 | 65.38 | 64.84 | 65.20 | 187,226 | +0.01(+0.02%) |
Jan 18, 2013 | 65.71 | 65.90 | 64.65 | 65.19 | 410,284 | -0.37(-0.56%) |
Jan 17, 2013 | 65.91 | 65.95 | 65.11 | 65.56 | 379,913 | +0.21(+0.32%) |
Jan 16, 2013 | 65.43 | 65.53 | 65.12 | 65.35 | 251,857 | -0.14(-0.21%) |
Jan 15, 2013 | 65.02 | 65.52 | 64.58 | 65.49 | 337,816 | +0.14(+0.21%) |
Jan 14, 2013 | 65.48 | 65.50 | 65.12 | 65.35 | 256,717 | -0.14(-0.21%) |
Jan 11, 2013 | 65.91 | 65.93 | 65.22 | 65.49 | 182,672 | -0.32(-0.49%) |
Jan 10, 2013 | 65.77 | 65.99 | 65.50 | 65.81 | 265,053 | +0.08(+0.12%) |
Jan 09, 2013 | 65.33 | 66.02 | 65.21 | 65.73 | 340,901 | +0.94(+1.45%) |
Jan 08, 2013 | 66.05 | 66.09 | 64.75 | 64.79 | 382,466 | -1.23(-1.86%) |
Jan 07, 2013 | 65.24 | 66.07 | 64.90 | 66.02 | 445,057 | +0.37(+0.56%) |
Jan 04, 2013 | 65.76 | 65.91 | 65.14 | 65.65 | 438,469 | +0.25(+0.38%) |
Jan 03, 2013 | 65.86 | 66.18 | 64.97 | 65.40 | 466,909 | -0.59(-0.89%) |