Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 71.14 | 71.82 | 70.81 | 71.78 | 392,206 | +0.69(+0.96%) |
Mar 27, 2013 | 70.78 | 71.11 | 70.22 | 71.10 | 338,585 | -0.41(-0.57%) |
Mar 26, 2013 | 71.73 | 71.88 | 71.06 | 71.50 | 586,730 | +0.12(+0.17%) |
Mar 25, 2013 | 71.88 | 72.30 | 70.91 | 71.38 | 421,641 | -0.11(-0.16%) |
Mar 22, 2013 | 72.12 | 72.24 | 71.18 | 71.50 | 635,442 | -0.28(-0.39%) |
Mar 21, 2013 | 72.04 | 72.57 | 71.49 | 71.77 | 800,503 | -0.94(-1.29%) |
Mar 20, 2013 | 72.38 | 72.84 | 72.27 | 72.71 | 602,218 | +0.81(+1.13%) |
Mar 19, 2013 | 71.95 | 72.49 | 71.12 | 71.89 | 639,742 | +0.09(+0.13%) |
Mar 18, 2013 | 70.56 | 71.85 | 70.55 | 71.80 | 399,614 | -0.11(-0.15%) |
Mar 15, 2013 | 71.99 | 72.53 | 71.47 | 71.91 | 575,821 | -0.42(-0.58%) |
Mar 14, 2013 | 72.12 | 73.30 | 71.80 | 72.33 | 888,467 | +0.57(+0.80%) |
Mar 13, 2013 | 71.68 | 72.15 | 70.90 | 71.75 | 488,134 | +0.06(+0.09%) |
Mar 12, 2013 | 71.39 | 71.83 | 71.12 | 71.69 | 444,202 | +0.21(+0.30%) |
Mar 11, 2013 | 71.10 | 71.51 | 70.71 | 71.48 | 550,841 | +0.40(+0.56%) |
Mar 08, 2013 | 71.31 | 71.77 | 70.90 | 71.08 | 1,009,984 | -0.07(-0.10%) |
Mar 07, 2013 | 70.39 | 71.31 | 70.26 | 71.15 | 1,122,716 | +0.75(+1.07%) |
Mar 06, 2013 | 67.98 | 71.47 | 67.92 | 70.40 | 2,718,301 | +2.43(+3.57%) |
Mar 05, 2013 | 67.18 | 68.27 | 67.18 | 67.98 | 580,016 | +1.11(+1.66%) |
Mar 04, 2013 | 66.12 | 66.95 | 65.84 | 66.86 | 226,603 | +0.31(+0.46%) |
Mar 01, 2013 | 65.73 | 66.82 | 64.98 | 66.56 | 295,082 | +0.27(+0.41%) |
Feb 28, 2013 | 66.33 | 66.78 | 66.17 | 66.29 | 406,363 | +0.21(+0.32%) |
Feb 27, 2013 | 64.61 | 66.45 | 64.61 | 66.08 | 490,648 | +1.48(+2.29%) |
Feb 26, 2013 | 63.48 | 64.66 | 63.38 | 64.60 | 799,238 | +1.33(+2.11%) |
Feb 25, 2013 | 65.34 | 65.49 | 63.19 | 63.26 | 449,925 | -1.72(-2.65%) |
Feb 22, 2013 | 65.05 | 65.26 | 64.41 | 64.98 | 494,241 | +0.28(+0.43%) |
Feb 21, 2013 | 65.36 | 65.36 | 63.72 | 64.71 | 942,239 | -1.05(-1.59%) |
Feb 20, 2013 | 67.69 | 67.69 | 65.67 | 65.75 | 632,766 | -2.02(-2.98%) |
Feb 19, 2013 | 68.08 | 68.18 | 67.11 | 67.77 | 493,694 | -0.19(-0.29%) |
Feb 15, 2013 | 68.11 | 68.60 | 67.65 | 67.97 | 544,777 | -0.06(-0.08%) |
Feb 14, 2013 | 67.61 | 68.34 | 67.37 | 68.02 | 522,447 | +0.03(+0.04%) |
Feb 13, 2013 | 67.15 | 68.23 | 67.15 | 67.99 | 667,024 | +0.86(+1.28%) |
Feb 12, 2013 | 67.26 | 67.55 | 66.56 | 67.13 | 615,081 | -0.07(-0.11%) |
Feb 11, 2013 | 66.82 | 67.36 | 66.42 | 67.21 | 535,611 | +0.14(+0.21%) |
Feb 08, 2013 | 67.35 | 67.74 | 66.60 | 67.07 | 1,071,603 | -0.19(-0.29%) |
Feb 07, 2013 | 66.88 | 67.72 | 66.34 | 67.26 | 1,181,883 | -0.89(-1.30%) |
Feb 06, 2013 | 67.48 | 70.66 | 67.26 | 68.15 | 1,446,442 | +0.89(+1.32%) |
Feb 04, 2013 | 67.37 | 67.67 | 66.92 | 67.26 | 404,100 | -0.71(-1.05%) |
Feb 01, 2013 | 67.09 | 68.53 | 66.73 | 67.98 | 685,642 | +1.48(+2.23%) |
Jan 31, 2013 | 65.94 | 66.74 | 65.59 | 66.49 | 562,799 | +0.40(+0.60%) |
Jan 30, 2013 | 66.60 | 66.83 | 65.98 | 66.10 | 264,546 | -0.56(-0.85%) |
Jan 29, 2013 | 66.41 | 66.79 | 66.12 | 66.66 | 241,995 | +0.19(+0.28%) |
Jan 28, 2013 | 66.86 | 66.99 | 66.23 | 66.48 | 341,169 | -0.40(-0.60%) |
Jan 25, 2013 | 66.29 | 66.87 | 65.69 | 66.87 | 471,348 | +0.66(+0.99%) |
Jan 24, 2013 | 66.41 | 67.19 | 65.52 | 66.22 | 251,799 | -0.38(-0.57%) |
Jan 23, 2013 | 66.36 | 66.67 | 65.98 | 66.60 | 463,038 | +0.55(+0.83%) |
Jan 22, 2013 | 66.00 | 66.44 | 65.80 | 66.05 | 289,730 | +0.19(+0.28%) |
Jan 18, 2013 | 65.90 | 66.06 | 65.20 | 65.86 | 284,666 | -0.15(-0.22%) |
Jan 17, 2013 | 65.17 | 66.25 | 64.95 | 66.01 | 483,597 | +1.16(+1.78%) |
Jan 16, 2013 | 64.73 | 65.09 | 64.46 | 64.86 | 232,391 | +0.06(+0.09%) |
Jan 15, 2013 | 64.86 | 65.41 | 64.61 | 64.80 | 428,809 | -0.41(-0.62%) |
Jan 14, 2013 | 65.34 | 65.52 | 65.00 | 65.21 | 363,343 | -0.38(-0.58%) |
Jan 11, 2013 | 65.09 | 65.65 | 64.64 | 65.59 | 539,610 | +0.48(+0.74%) |
Jan 10, 2013 | 65.17 | 65.17 | 64.37 | 65.11 | 200,400 | +0.31(+0.47%) |
Jan 09, 2013 | 64.45 | 64.88 | 64.45 | 64.80 | 186,715 | +0.64(+1.00%) |
Jan 08, 2013 | 64.45 | 64.68 | 64.09 | 64.16 | 242,373 | -0.32(-0.50%) |
Jan 07, 2013 | 64.44 | 64.93 | 64.33 | 64.48 | 434,269 | -0.41(-0.63%) |
Jan 04, 2013 | 64.95 | 65.11 | 64.53 | 64.89 | 451,625 | +0.04(+0.06%) |
Jan 03, 2013 | 65.49 | 65.64 | 64.49 | 64.86 | 661,133 | -0.52(-0.79%) |