Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.88 | 66.88 | 65.50 | 66.60 | 506,840 | -0.12(-0.17%) |
Mar 27, 2013 | 66.08 | 67.22 | 65.40 | 66.72 | 473,676 | -0.19(-0.29%) |
Mar 26, 2013 | 67.66 | 67.93 | 66.65 | 66.91 | 247,226 | -0.46(-0.68%) |
Mar 25, 2013 | 68.60 | 68.94 | 67.15 | 67.37 | 172,175 | -1.08(-1.57%) |
Mar 22, 2013 | 68.47 | 68.75 | 68.21 | 68.45 | 144,929 | +0.44(+0.65%) |
Mar 21, 2013 | 68.63 | 68.97 | 67.66 | 68.00 | 106,700 | -1.07(-1.54%) |
Mar 20, 2013 | 68.52 | 69.19 | 68.41 | 69.07 | 178,293 | +1.02(+1.50%) |
Mar 19, 2013 | 68.54 | 69.06 | 67.32 | 68.05 | 224,793 | -0.36(-0.52%) |
Mar 18, 2013 | 67.47 | 68.95 | 67.18 | 68.41 | 309,025 | +0.06(+0.08%) |
Mar 15, 2013 | 69.56 | 69.62 | 67.86 | 68.35 | 711,133 | -1.30(-1.86%) |
Mar 14, 2013 | 68.87 | 69.77 | 68.49 | 69.65 | 439,784 | +0.78(+1.13%) |
Mar 13, 2013 | 68.69 | 69.40 | 68.59 | 68.87 | 408,770 | +0.28(+0.41%) |
Mar 12, 2013 | 69.07 | 69.84 | 68.47 | 68.59 | 567,038 | -0.55(-0.79%) |
Mar 11, 2013 | 68.81 | 69.65 | 68.50 | 69.14 | 372,584 | +0.10(+0.14%) |
Mar 08, 2013 | 69.22 | 69.63 | 68.41 | 69.04 | 447,330 | +0.38(+0.56%) |
Mar 07, 2013 | 68.08 | 69.15 | 67.69 | 68.66 | 490,668 | +0.76(+1.12%) |
Mar 06, 2013 | 67.74 | 68.48 | 67.49 | 67.90 | 329,324 | +0.21(+0.31%) |
Mar 05, 2013 | 65.61 | 67.89 | 65.61 | 67.69 | 974,281 | +3.10(+4.80%) |
Mar 04, 2013 | 65.12 | 65.12 | 63.37 | 64.58 | 430,353 | -0.58(-0.88%) |
Mar 01, 2013 | 64.83 | 65.56 | 63.70 | 65.16 | 803,804 | -0.27(-0.41%) |
Feb 28, 2013 | 67.17 | 68.36 | 65.05 | 65.43 | 1,204,843 | -3.72(-5.37%) |
Feb 27, 2013 | 67.94 | 69.84 | 67.71 | 69.15 | 367,624 | +1.16(+1.71%) |
Feb 26, 2013 | 67.33 | 68.25 | 66.53 | 67.98 | 348,089 | +1.12(+1.68%) |
Feb 25, 2013 | 69.46 | 69.57 | 66.75 | 66.86 | 559,481 | -2.41(-3.48%) |
Feb 22, 2013 | 69.01 | 69.75 | 68.31 | 69.27 | 423,431 | +0.61(+0.88%) |
Feb 21, 2013 | 69.72 | 69.81 | 67.66 | 68.67 | 594,924 | -1.24(-1.77%) |
Feb 20, 2013 | 70.03 | 70.57 | 69.72 | 69.90 | 740,864 | -0.13(-0.19%) |
Feb 19, 2013 | 68.79 | 70.09 | 68.79 | 70.04 | 376,644 | +1.27(+1.84%) |
Feb 15, 2013 | 68.91 | 68.94 | 68.10 | 68.77 | 360,123 | +0.18(+0.27%) |
Feb 14, 2013 | 67.91 | 68.75 | 67.91 | 68.59 | 302,979 | +0.27(+0.39%) |
Feb 13, 2013 | 67.30 | 68.32 | 67.11 | 68.32 | 261,732 | +1.09(+1.61%) |
Feb 12, 2013 | 67.53 | 68.15 | 67.17 | 67.24 | 176,011 | -0.23(-0.34%) |
Feb 11, 2013 | 67.21 | 67.82 | 67.21 | 67.47 | 212,874 | +0.15(+0.23%) |
Feb 08, 2013 | 66.47 | 67.90 | 66.47 | 67.31 | 276,679 | +1.08(+1.62%) |
Feb 07, 2013 | 66.95 | 66.95 | 65.27 | 66.24 | 283,442 | -0.52(-0.78%) |
Feb 06, 2013 | 66.49 | 67.30 | 66.49 | 66.75 | 238,528 | +0.62(+0.94%) |
Feb 04, 2013 | 66.07 | 66.67 | 65.90 | 66.13 | 334,366 | -0.61(-0.91%) |
Feb 01, 2013 | 66.43 | 67.18 | 66.27 | 66.74 | 447,923 | +0.66(+1.00%) |
Jan 31, 2013 | 66.04 | 66.64 | 65.78 | 66.07 | 340,654 | -0.17(-0.26%) |
Jan 30, 2013 | 67.84 | 67.85 | 66.05 | 66.25 | 466,530 | -1.51(-2.23%) |
Jan 29, 2013 | 67.69 | 68.21 | 67.47 | 67.75 | 293,185 | +0.10(+0.14%) |
Jan 28, 2013 | 67.63 | 68.07 | 67.20 | 67.66 | 468,024 | +0.09(+0.13%) |
Jan 25, 2013 | 66.75 | 67.67 | 66.39 | 67.57 | 304,043 | +1.18(+1.78%) |
Jan 24, 2013 | 66.65 | 67.46 | 66.26 | 66.39 | 449,023 | -0.13(-0.20%) |
Jan 23, 2013 | 66.34 | 66.90 | 66.13 | 66.52 | 463,371 | +0.22(+0.33%) |
Jan 22, 2013 | 65.60 | 66.32 | 65.16 | 66.30 | 404,719 | +0.78(+1.19%) |
Jan 18, 2013 | 65.63 | 65.89 | 65.05 | 65.53 | 321,249 | -0.16(-0.25%) |
Jan 17, 2013 | 65.18 | 65.92 | 65.02 | 65.69 | 677,328 | +0.99(+1.53%) |
Jan 16, 2013 | 63.97 | 65.01 | 63.58 | 64.70 | 914,840 | +0.51(+0.79%) |
Jan 15, 2013 | 63.04 | 64.32 | 62.75 | 64.19 | 470,419 | +0.82(+1.30%) |
Jan 14, 2013 | 63.08 | 63.47 | 62.89 | 63.37 | 393,060 | -0.01(-0.02%) |
Jan 11, 2013 | 62.90 | 63.40 | 62.25 | 63.38 | 479,486 | +0.58(+0.93%) |
Jan 10, 2013 | 63.34 | 63.67 | 62.01 | 62.79 | 546,744 | -0.26(-0.41%) |
Jan 09, 2013 | 63.14 | 63.73 | 62.26 | 63.05 | 1,048,324 | +0.31(+0.49%) |
Jan 08, 2013 | 61.41 | 63.00 | 59.80 | 62.74 | 2,661,722 | -3.36(-5.09%) |
Jan 07, 2013 | 65.88 | 66.22 | 65.37 | 66.11 | 651,082 | -0.24(-0.36%) |
Jan 04, 2013 | 66.58 | 67.00 | 65.11 | 66.35 | 280,015 | -0.11(-0.16%) |
Jan 03, 2013 | 66.67 | 68.62 | 66.21 | 66.45 | 695,576 | +0.15(+0.23%) |