Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.58 | 73.86 | 73.13 | 73.13 | 47,326 | -0.64(-0.87%) |
Mar 27, 2013 | 73.60 | 74.10 | 73.60 | 73.78 | 117,664 | +0.86(+1.17%) |
Mar 26, 2013 | 72.50 | 73.03 | 72.32 | 72.92 | 12,251 | +0.13(+0.17%) |
Mar 25, 2013 | 72.18 | 73.08 | 72.18 | 72.80 | 59,475 | +0.05(+0.06%) |
Mar 22, 2013 | 72.83 | 73.04 | 72.48 | 72.75 | 33,955 | -0.04(-0.05%) |
Mar 21, 2013 | 72.25 | 72.79 | 72.08 | 72.79 | 150,819 | +1.05(+1.46%) |
Mar 20, 2013 | 72.22 | 72.42 | 71.64 | 71.74 | 14,153 | -1.17(-1.60%) |
Mar 19, 2013 | 72.12 | 73.26 | 72.12 | 72.91 | 44,905 | +0.72(+0.99%) |
Mar 18, 2013 | 72.37 | 72.39 | 71.85 | 72.19 | 27,050 | +0.88(+1.23%) |
Mar 15, 2013 | 71.10 | 71.49 | 71.05 | 71.31 | 60,446 | +0.48(+0.68%) |
Mar 14, 2013 | 70.73 | 71.26 | 70.73 | 70.83 | 11,707 | -0.32(-0.44%) |
Mar 13, 2013 | 70.87 | 71.47 | 70.85 | 71.15 | 61,812 | -0.16(-0.23%) |
Mar 12, 2013 | 70.89 | 71.43 | 70.89 | 71.31 | 22,480 | +0.71(+1.01%) |
Mar 11, 2013 | 70.78 | 70.90 | 70.60 | 70.60 | 16,487 | -0.03(-0.04%) |
Mar 08, 2013 | 70.72 | 71.10 | 70.44 | 70.63 | 56,229 | -1.11(-1.55%) |
Mar 07, 2013 | 71.94 | 72.12 | 71.46 | 71.74 | 30,162 | -0.64(-0.88%) |
Mar 06, 2013 | 72.80 | 72.93 | 72.35 | 72.38 | 29,845 | -1.10(-1.50%) |
Mar 05, 2013 | 73.70 | 73.70 | 73.26 | 73.48 | 6,276 | -0.38(-0.51%) |
Mar 04, 2013 | 74.33 | 74.38 | 73.73 | 73.85 | 21,800 | -0.36(-0.49%) |
Mar 01, 2013 | 74.12 | 74.59 | 74.01 | 74.22 | 102,612 | +0.57(+0.77%) |
Feb 28, 2013 | 73.68 | 73.91 | 73.41 | 73.65 | 10,729 | -0.01(-0.01%) |
Feb 27, 2013 | 74.73 | 74.73 | 73.37 | 73.66 | 7,666 | -0.19(-0.26%) |
Feb 26, 2013 | 74.08 | 74.83 | 73.85 | 73.85 | 15,906 | +1.19(+1.63%) |
Feb 22, 2013 | 72.39 | 72.80 | 72.37 | 72.66 | 15,801 | +0.24(+0.33%) |
Feb 21, 2013 | 72.48 | 72.68 | 72.18 | 72.43 | 41,731 | +0.54(+0.75%) |
Feb 20, 2013 | 71.34 | 71.94 | 71.10 | 71.89 | 11,133 | +0.24(+0.34%) |
Feb 19, 2013 | 72.39 | 72.42 | 71.64 | 71.64 | 11,646 | -0.56(-0.77%) |
Feb 15, 2013 | 72.02 | 72.20 | 71.92 | 72.20 | 10,882 | -0.15(-0.20%) |
Feb 14, 2013 | 71.94 | 72.52 | 71.75 | 72.35 | 15,458 | +0.69(+0.96%) |
Feb 13, 2013 | 71.43 | 71.85 | 71.43 | 71.66 | 25,222 | -0.67(-0.93%) |
Feb 12, 2013 | 72.37 | 72.63 | 72.00 | 72.33 | 35,161 | -0.38(-0.53%) |
Feb 11, 2013 | 72.54 | 72.91 | 72.52 | 72.71 | 24,332 | +0.22(+0.31%) |
Feb 08, 2013 | 71.92 | 72.54 | 71.92 | 72.49 | 6,671 | +0.18(+0.25%) |
Feb 07, 2013 | 72.41 | 72.87 | 72.31 | 72.31 | 43,648 | +0.07(+0.10%) |
Feb 06, 2013 | 71.87 | 72.39 | 71.54 | 72.24 | 44,008 | -0.26(-0.35%) |
Feb 04, 2013 | 72.14 | 72.74 | 72.03 | 72.49 | 21,467 | +1.11(+1.55%) |
Feb 01, 2013 | 73.39 | 73.39 | 71.33 | 71.39 | 26,175 | -1.14(-1.57%) |
Jan 31, 2013 | 72.35 | 72.65 | 72.20 | 72.52 | 24,997 | +0.21(+0.29%) |
Jan 30, 2013 | 72.21 | 72.32 | 71.72 | 72.31 | 39,743 | -0.16(-0.23%) |
Jan 29, 2013 | 73.08 | 73.47 | 72.41 | 72.48 | 32,242 | -0.67(-0.92%) |
Jan 28, 2013 | 72.41 | 73.18 | 72.41 | 73.15 | 24,418 | -0.22(-0.30%) |
Jan 25, 2013 | 73.98 | 73.99 | 73.23 | 73.37 | 83,580 | -1.56(-2.08%) |
Jan 24, 2013 | 75.20 | 75.20 | 74.52 | 74.93 | 118,710 | -0.53(-0.70%) |
Jan 23, 2013 | 75.47 | 75.70 | 75.18 | 75.46 | 14,731 | +0.12(+0.16%) |
Jan 22, 2013 | 74.67 | 75.48 | 74.66 | 75.34 | 7,873 | +0.03(+0.04%) |
Jan 18, 2013 | 74.82 | 75.32 | 74.80 | 75.31 | 20,226 | +0.91(+1.23%) |
Jan 17, 2013 | 74.74 | 74.75 | 74.09 | 74.39 | 39,804 | -1.03(-1.37%) |
Jan 16, 2013 | 75.91 | 75.92 | 75.36 | 75.43 | 16,112 | +0.01(+0.02%) |
Jan 15, 2013 | 75.75 | 75.84 | 75.41 | 75.41 | 35,177 | +0.41(+0.55%) |
Jan 14, 2013 | 75.38 | 75.54 | 74.85 | 75.00 | 40,688 | -0.22(-0.30%) |
Jan 11, 2013 | 74.02 | 75.22 | 73.89 | 75.22 | 18,452 | +0.99(+1.33%) |
Jan 10, 2013 | 74.07 | 74.45 | 73.66 | 74.24 | 25,252 | -0.32(-0.43%) |
Jan 09, 2013 | 74.28 | 74.75 | 74.21 | 74.56 | 145,611 | +0.38(+0.51%) |
Jan 08, 2013 | 74.09 | 74.49 | 74.07 | 74.18 | 116,041 | +0.53(+0.72%) |
Jan 07, 2013 | 73.45 | 73.92 | 73.37 | 73.66 | 21,348 | +0.22(+0.29%) |
Jan 04, 2013 | 72.84 | 73.67 | 72.58 | 73.44 | 57,066 | +0.32(+0.43%) |
Jan 03, 2013 | 74.39 | 74.54 | 73.00 | 73.12 | 59,621 | -1.47(-1.97%) |