Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 70.13 | 70.32 | 70.02 | 70.28 | 59,650 | +0.28(+0.40%) |
Mar 27, 2013 | 69.47 | 70.08 | 69.40 | 70.00 | 19,867 | +0.37(+0.53%) |
Mar 26, 2013 | 69.04 | 69.70 | 69.04 | 69.63 | 24,213 | +0.73(+1.05%) |
Mar 25, 2013 | 69.04 | 69.34 | 68.83 | 68.91 | 17,242 | +0.08(+0.12%) |
Mar 22, 2013 | 69.06 | 69.16 | 68.61 | 68.82 | 3,575 | -0.13(-0.19%) |
Mar 21, 2013 | 69.18 | 69.34 | 68.78 | 68.95 | 58,563 | -0.37(-0.53%) |
Mar 20, 2013 | 69.59 | 69.64 | 69.16 | 69.32 | 7,779 | +0.11(+0.17%) |
Mar 19, 2013 | 69.22 | 69.55 | 69.00 | 69.21 | 18,531 | +0.10(+0.14%) |
Mar 18, 2013 | 68.88 | 69.47 | 68.83 | 69.11 | 16,555 | -0.34(-0.49%) |
Mar 15, 2013 | 69.45 | 69.60 | 69.27 | 69.45 | 5,664 | +0.08(+0.12%) |
Mar 14, 2013 | 69.36 | 69.40 | 69.09 | 69.37 | 24,273 | +0.21(+0.30%) |
Mar 13, 2013 | 69.05 | 69.24 | 68.93 | 69.16 | 31,998 | +0.17(+0.25%) |
Mar 12, 2013 | 68.61 | 69.03 | 68.55 | 68.98 | 10,814 | +0.38(+0.56%) |
Mar 11, 2013 | 68.38 | 68.71 | 68.38 | 68.60 | 23,134 | +0.38(+0.56%) |
Mar 08, 2013 | 67.91 | 68.30 | 67.86 | 68.21 | 15,983 | +0.43(+0.64%) |
Mar 07, 2013 | 67.73 | 67.97 | 67.61 | 67.78 | 9,712 | +0.31(+0.46%) |
Mar 06, 2013 | 67.47 | 67.65 | 67.41 | 67.47 | 20,863 | +0.20(+0.30%) |
Mar 05, 2013 | 66.93 | 67.39 | 66.88 | 67.27 | 84,471 | +0.62(+0.93%) |
Mar 04, 2013 | 66.62 | 66.75 | 66.39 | 66.64 | 102,524 | -0.06(-0.10%) |
Mar 01, 2013 | 66.46 | 66.93 | 65.79 | 66.71 | 47,206 | +0.19(+0.29%) |
Feb 28, 2013 | 66.48 | 66.90 | 66.34 | 66.52 | 9,275 | +0.06(+0.10%) |
Feb 27, 2013 | 65.54 | 66.54 | 65.51 | 66.45 | 10,134 | +0.82(+1.26%) |
Feb 26, 2013 | 65.73 | 65.74 | 64.96 | 65.63 | 109,108 | -1.04(-1.57%) |
Feb 22, 2013 | 67.18 | 67.18 | 66.51 | 66.67 | 12,384 | -0.25(-0.37%) |
Feb 21, 2013 | 67.38 | 67.38 | 66.55 | 66.92 | 27,992 | -0.33(-0.49%) |
Feb 20, 2013 | 68.14 | 68.14 | 67.25 | 67.25 | 32,415 | -0.93(-1.36%) |
Feb 19, 2013 | 67.09 | 68.20 | 66.82 | 68.17 | 58,707 | +0.02(+0.03%) |
Feb 15, 2013 | 68.25 | 68.48 | 68.02 | 68.16 | 23,364 | -0.01(-0.01%) |
Feb 14, 2013 | 68.02 | 68.40 | 68.00 | 68.17 | 13,671 | -0.04(-0.05%) |
Feb 13, 2013 | 67.94 | 68.20 | 67.80 | 68.20 | 9,080 | +0.30(+0.43%) |
Feb 12, 2013 | 68.35 | 68.35 | 67.84 | 67.91 | 80,428 | -0.29(-0.42%) |
Feb 11, 2013 | 68.72 | 68.72 | 68.06 | 68.19 | 92,661 | -0.53(-0.77%) |
Feb 08, 2013 | 68.35 | 68.94 | 68.23 | 68.72 | 21,836 | +0.64(+0.94%) |
Feb 07, 2013 | 68.06 | 68.09 | 67.61 | 68.08 | 13,230 | +0.12(+0.17%) |
Feb 06, 2013 | 67.68 | 67.98 | 67.68 | 67.97 | 22,357 | +1.25(+1.87%) |
Feb 04, 2013 | 66.97 | 67.57 | 66.70 | 66.72 | 13,728 | -0.55(-0.82%) |
Feb 01, 2013 | 66.87 | 67.27 | 66.58 | 67.27 | 16,325 | +0.76(+1.15%) |
Jan 31, 2013 | 66.64 | 66.78 | 66.42 | 66.51 | 20,483 | -0.24(-0.36%) |
Jan 30, 2013 | 66.98 | 67.02 | 66.67 | 66.75 | 10,030 | -0.31(-0.46%) |
Jan 29, 2013 | 67.08 | 67.12 | 66.67 | 67.06 | 11,058 | -0.11(-0.16%) |
Jan 28, 2013 | 67.37 | 67.37 | 66.95 | 67.17 | 33,295 | -0.07(-0.11%) |
Jan 25, 2013 | 67.01 | 67.27 | 66.78 | 67.24 | 10,288 | +0.35(+0.52%) |
Jan 24, 2013 | 66.59 | 67.04 | 66.59 | 66.89 | 14,279 | +0.52(+0.79%) |
Jan 23, 2013 | 66.85 | 66.85 | 65.90 | 66.37 | 52,158 | -0.44(-0.66%) |
Jan 22, 2013 | 65.87 | 66.82 | 65.87 | 66.81 | 27,404 | +0.98(+1.49%) |
Jan 18, 2013 | 65.72 | 65.84 | 65.57 | 65.83 | 17,412 | +0.12(+0.18%) |
Jan 17, 2013 | 65.11 | 65.76 | 65.01 | 65.71 | 13,366 | +1.01(+1.56%) |
Jan 16, 2013 | 64.67 | 64.76 | 64.47 | 64.70 | 26,482 | -0.07(-0.11%) |
Jan 15, 2013 | 64.00 | 64.82 | 64.00 | 64.78 | 13,289 | +0.50(+0.78%) |
Jan 14, 2013 | 63.95 | 64.40 | 63.85 | 64.27 | 39,515 | +0.30(+0.47%) |
Jan 11, 2013 | 64.07 | 64.26 | 63.80 | 63.97 | 9,083 | -0.07(-0.11%) |
Jan 10, 2013 | 63.63 | 64.12 | 63.46 | 64.04 | 25,343 | +0.69(+1.08%) |
Jan 09, 2013 | 62.63 | 63.40 | 62.63 | 63.36 | 58,407 | +0.83(+1.33%) |
Jan 08, 2013 | 63.25 | 63.28 | 62.52 | 62.52 | 16,003 | -0.68(-1.07%) |
Jan 07, 2013 | 62.86 | 63.20 | 62.70 | 63.20 | 32,299 | +0.25(+0.39%) |
Jan 04, 2013 | 62.94 | 63.14 | 62.85 | 62.95 | 23,685 | +0.27(+0.42%) |
Jan 03, 2013 | 63.24 | 63.79 | 62.52 | 62.69 | 51,152 | -0.90(-1.41%) |