Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 69.60 | 69.99 | 69.06 | 69.31 | 684,407 | -0.28(-0.40%) |
Mar 27, 2013 | 68.97 | 70.05 | 68.97 | 69.59 | 571,641 | -0.31(-0.45%) |
Mar 26, 2013 | 70.24 | 70.32 | 69.46 | 69.90 | 798,279 | +0.10(+0.14%) |
Mar 25, 2013 | 69.72 | 70.44 | 69.23 | 69.80 | 796,548 | +0.07(+0.11%) |
Mar 22, 2013 | 68.94 | 69.75 | 68.83 | 69.73 | 1,225,692 | +1.47(+2.15%) |
Mar 21, 2013 | 68.33 | 69.04 | 67.48 | 68.26 | 1,155,066 | -0.65(-0.95%) |
Mar 20, 2013 | 70.20 | 70.32 | 67.99 | 68.91 | 1,750,743 | -1.73(-2.45%) |
Mar 19, 2013 | 72.00 | 72.06 | 70.20 | 70.64 | 795,488 | -1.18(-1.64%) |
Mar 18, 2013 | 71.10 | 73.22 | 70.39 | 71.81 | 1,101,514 | +0.06(+0.08%) |
Mar 15, 2013 | 70.89 | 72.80 | 70.64 | 71.76 | 2,216,579 | +1.14(+1.61%) |
Mar 14, 2013 | 68.15 | 70.75 | 68.09 | 70.62 | 1,239,160 | +2.60(+3.82%) |
Mar 13, 2013 | 66.26 | 68.64 | 66.15 | 68.02 | 1,390,137 | +1.75(+2.65%) |
Mar 12, 2013 | 65.67 | 66.64 | 65.37 | 66.26 | 937,426 | +0.43(+0.66%) |
Mar 11, 2013 | 64.55 | 65.89 | 63.80 | 65.83 | 832,091 | +0.96(+1.47%) |
Mar 08, 2013 | 62.37 | 65.00 | 62.08 | 64.88 | 1,272,141 | +2.87(+4.62%) |
Mar 07, 2013 | 59.81 | 62.08 | 59.72 | 62.01 | 774,193 | +2.28(+3.81%) |
Mar 06, 2013 | 59.89 | 60.17 | 59.40 | 59.73 | 917,166 | +0.14(+0.23%) |
Mar 05, 2013 | 59.06 | 59.93 | 58.95 | 59.59 | 911,167 | +1.09(+1.87%) |
Mar 04, 2013 | 59.99 | 60.13 | 57.99 | 58.50 | 1,017,388 | -1.65(-2.75%) |
Mar 01, 2013 | 61.44 | 61.60 | 59.81 | 60.15 | 1,151,182 | -1.69(-2.73%) |
Feb 28, 2013 | 62.46 | 62.59 | 61.51 | 61.84 | 899,219 | -0.73(-1.16%) |
Feb 27, 2013 | 61.11 | 63.03 | 61.11 | 62.57 | 836,093 | +1.01(+1.64%) |
Feb 26, 2013 | 61.54 | 61.72 | 60.15 | 61.56 | 1,414,559 | +0.43(+0.71%) |
Feb 25, 2013 | 63.71 | 63.82 | 61.12 | 61.13 | 1,017,174 | -2.12(-3.36%) |
Feb 22, 2013 | 64.26 | 64.65 | 62.98 | 63.25 | 919,245 | +0.03(+0.04%) |
Feb 21, 2013 | 62.96 | 63.30 | 61.15 | 63.22 | 2,087,373 | +1.36(+2.20%) |
Feb 20, 2013 | 61.58 | 63.02 | 61.51 | 61.86 | 1,907,420 | +0.35(+0.57%) |
Feb 19, 2013 | 61.08 | 61.64 | 59.68 | 61.51 | 2,510,334 | +1.84(+3.08%) |
Feb 15, 2013 | 61.63 | 61.67 | 59.55 | 59.68 | 1,304,207 | -2.11(-3.42%) |
Feb 14, 2013 | 61.95 | 62.61 | 61.78 | 61.79 | 900,582 | -0.46(-0.74%) |
Feb 13, 2013 | 61.71 | 62.37 | 61.24 | 62.25 | 796,949 | +0.80(+1.30%) |
Feb 12, 2013 | 61.10 | 61.79 | 61.06 | 61.45 | 573,291 | +0.23(+0.37%) |
Feb 11, 2013 | 60.86 | 61.27 | 60.35 | 61.22 | 521,024 | +0.14(+0.23%) |
Feb 08, 2013 | 60.66 | 61.29 | 60.50 | 61.08 | 718,588 | +0.59(+0.97%) |
Feb 07, 2013 | 60.96 | 60.99 | 60.05 | 60.50 | 491,908 | -0.31(-0.51%) |
Feb 06, 2013 | 59.34 | 60.89 | 59.29 | 60.81 | 740,683 | +2.32(+3.97%) |
Feb 04, 2013 | 58.57 | 58.75 | 57.97 | 58.49 | 413,641 | -0.70(-1.18%) |
Feb 01, 2013 | 59.16 | 59.28 | 58.40 | 59.18 | 650,542 | +0.61(+1.05%) |
Jan 31, 2013 | 58.20 | 58.86 | 57.34 | 58.57 | 687,072 | +0.10(+0.17%) |
Jan 30, 2013 | 58.95 | 59.17 | 58.10 | 58.47 | 722,570 | -0.28(-0.48%) |
Jan 29, 2013 | 58.60 | 59.41 | 58.37 | 58.75 | 928,084 | +0.05(+0.08%) |
Jan 28, 2013 | 58.79 | 58.81 | 57.73 | 58.71 | 794,074 | +0.01(+0.02%) |
Jan 25, 2013 | 58.15 | 58.88 | 57.81 | 58.70 | 1,224,780 | +0.71(+1.22%) |
Jan 24, 2013 | 57.88 | 58.39 | 57.67 | 57.99 | 885,506 | +0.30(+0.52%) |
Jan 23, 2013 | 58.62 | 58.93 | 57.62 | 57.69 | 665,802 | -1.05(-1.78%) |
Jan 22, 2013 | 58.44 | 58.76 | 57.62 | 58.73 | 864,712 | +0.18(+0.31%) |
Jan 18, 2013 | 57.81 | 58.63 | 56.86 | 58.55 | 999,386 | +0.81(+1.40%) |
Jan 17, 2013 | 57.78 | 57.87 | 57.12 | 57.74 | 668,506 | +0.19(+0.33%) |
Jan 16, 2013 | 57.47 | 57.75 | 56.95 | 57.55 | 646,059 | -0.09(-0.16%) |
Jan 15, 2013 | 56.57 | 57.67 | 56.56 | 57.64 | 820,834 | +0.55(+0.96%) |
Jan 14, 2013 | 56.36 | 57.18 | 56.31 | 57.09 | 815,259 | +0.78(+1.38%) |
Jan 11, 2013 | 55.83 | 56.40 | 55.54 | 56.31 | 784,079 | +0.37(+0.66%) |
Jan 10, 2013 | 55.75 | 56.05 | 54.81 | 55.95 | 992,048 | +0.75(+1.36%) |
Jan 09, 2013 | 56.07 | 56.27 | 54.62 | 55.19 | 729,300 | -0.88(-1.57%) |
Jan 08, 2013 | 55.97 | 56.41 | 55.77 | 56.07 | 922,023 | -0.06(-0.11%) |
Jan 07, 2013 | 54.86 | 56.24 | 54.85 | 56.14 | 896,112 | +0.63(+1.14%) |
Jan 04, 2013 | 54.52 | 55.74 | 54.37 | 55.51 | 569,265 | +1.08(+1.99%) |
Jan 03, 2013 | 53.45 | 55.63 | 53.23 | 54.42 | 752,405 | +1.00(+1.87%) |