Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.76 | 75.81 | 73.72 | 75.73 | 7,456,518 | +1.74(+2.36%) |
Mar 27, 2013 | 72.44 | 74.11 | 72.42 | 73.99 | 4,708,037 | +1.10(+1.51%) |
Mar 26, 2013 | 71.88 | 72.96 | 71.71 | 72.89 | 4,232,537 | +1.37(+1.91%) |
Mar 25, 2013 | 71.60 | 72.05 | 70.93 | 71.52 | 6,824,935 | +0.18(+0.26%) |
Mar 22, 2013 | 69.96 | 71.37 | 69.52 | 71.34 | 6,395,137 | +1.66(+2.39%) |
Mar 21, 2013 | 69.19 | 69.67 | 69.05 | 69.67 | 4,973,041 | +0.19(+0.28%) |
Mar 20, 2013 | 68.65 | 70.10 | 68.61 | 69.48 | 5,627,780 | +1.22(+1.79%) |
Mar 19, 2013 | 66.99 | 68.35 | 66.89 | 68.26 | 5,429,000 | +1.48(+2.22%) |
Mar 18, 2013 | 67.43 | 67.50 | 66.75 | 66.78 | 4,880,766 | -1.05(-1.54%) |
Mar 15, 2013 | 67.85 | 68.09 | 67.42 | 67.83 | 13,769,525 | -0.27(-0.40%) |
Mar 14, 2013 | 67.71 | 68.18 | 67.34 | 68.10 | 4,651,383 | +0.47(+0.70%) |
Mar 13, 2013 | 67.67 | 67.81 | 66.99 | 67.63 | 3,527,449 | -0.16(-0.23%) |
Mar 12, 2013 | 67.66 | 67.83 | 67.26 | 67.78 | 6,764,484 | +0.23(+0.34%) |
Mar 11, 2013 | 68.46 | 68.97 | 67.13 | 67.55 | 7,714,817 | -1.15(-1.68%) |
Mar 08, 2013 | 69.02 | 69.36 | 68.60 | 68.71 | 4,175,527 | +0.04(+0.05%) |
Mar 07, 2013 | 69.02 | 69.36 | 68.57 | 68.67 | 4,033,677 | -0.24(-0.34%) |
Mar 06, 2013 | 69.31 | 69.66 | 68.77 | 68.91 | 5,030,273 | -0.13(-0.18%) |
Mar 05, 2013 | 68.79 | 69.27 | 68.38 | 69.03 | 4,832,426 | +0.52(+0.77%) |
Mar 04, 2013 | 68.05 | 68.52 | 67.60 | 68.51 | 4,313,378 | +0.11(+0.16%) |
Mar 01, 2013 | 67.35 | 68.53 | 66.87 | 68.40 | 5,844,249 | +0.76(+1.13%) |
Feb 28, 2013 | 68.51 | 69.02 | 67.46 | 67.64 | 8,836,923 | +0.38(+0.57%) |
Feb 27, 2013 | 65.86 | 67.45 | 65.80 | 67.25 | 4,804,932 | +1.15(+1.74%) |
Feb 26, 2013 | 66.22 | 66.65 | 65.50 | 66.10 | 6,504,215 | -0.06(-0.09%) |
Feb 25, 2013 | 65.97 | 67.41 | 65.97 | 66.16 | 15,460,734 | +2.02(+3.14%) |
Feb 22, 2013 | 62.85 | 64.19 | 62.85 | 64.14 | 6,660,131 | +1.25(+1.99%) |
Feb 21, 2013 | 62.49 | 63.03 | 62.17 | 62.89 | 5,541,702 | +0.35(+0.57%) |
Feb 20, 2013 | 62.33 | 63.05 | 62.23 | 62.54 | 8,647,055 | +0.38(+0.62%) |
Feb 19, 2013 | 61.70 | 62.26 | 61.26 | 62.15 | 8,046,037 | +0.38(+0.62%) |
Feb 15, 2013 | 62.23 | 62.59 | 61.56 | 61.77 | 7,610,092 | -0.82(-1.31%) |
Feb 14, 2013 | 63.54 | 63.83 | 62.51 | 62.59 | 8,377,312 | -0.16(-0.26%) |
Feb 13, 2013 | 62.77 | 62.89 | 62.39 | 62.75 | 10,751,663 | +0.30(+0.47%) |
Feb 12, 2013 | 62.80 | 62.97 | 62.26 | 62.46 | 6,302,236 | -0.28(-0.45%) |
Feb 11, 2013 | 63.15 | 63.52 | 62.49 | 62.74 | 10,203,750 | -1.02(-1.60%) |
Feb 08, 2013 | 62.90 | 64.05 | 62.74 | 63.76 | 11,370,530 | +1.14(+1.82%) |
Feb 07, 2013 | 63.93 | 63.93 | 62.49 | 62.62 | 10,397,196 | -1.01(-1.58%) |
Feb 06, 2013 | 63.53 | 64.27 | 63.19 | 63.62 | 7,551,964 | +0.62(+0.99%) |
Feb 04, 2013 | 62.78 | 63.37 | 62.78 | 63.00 | 5,317,795 | -0.41(-0.65%) |
Feb 01, 2013 | 63.32 | 63.87 | 62.64 | 63.41 | 4,599,324 | +0.62(+0.98%) |
Jan 31, 2013 | 62.52 | 63.28 | 62.49 | 62.79 | 5,810,747 | +0.06(+0.09%) |
Jan 30, 2013 | 63.63 | 63.79 | 62.60 | 62.74 | 6,754,412 | -0.89(-1.40%) |
Jan 29, 2013 | 62.46 | 64.58 | 62.46 | 63.62 | 29,264,288 | +0.73(+1.17%) |
Jan 28, 2013 | 61.14 | 63.26 | 60.85 | 62.89 | 12,829,425 | +1.59(+2.60%) |
Jan 25, 2013 | 60.79 | 61.30 | 60.32 | 61.30 | 9,846,741 | +0.59(+0.97%) |
Jan 24, 2013 | 61.24 | 61.66 | 60.34 | 60.71 | 10,984,548 | -0.33(-0.54%) |
Jan 23, 2013 | 61.03 | 62.08 | 60.89 | 61.04 | 10,438,875 | -0.16(-0.26%) |
Jan 22, 2013 | 60.25 | 61.29 | 59.93 | 61.20 | 12,785,897 | +0.89(+1.47%) |
Jan 18, 2013 | 61.58 | 61.63 | 59.94 | 60.31 | 19,609,502 | -1.37(-2.22%) |
Jan 17, 2013 | 61.80 | 62.07 | 61.63 | 61.68 | 8,530,951 | -0.28(-0.45%) |
Jan 16, 2013 | 62.48 | 62.71 | 61.92 | 61.96 | 10,552,519 | -0.56(-0.89%) |
Jan 15, 2013 | 63.60 | 63.82 | 62.46 | 62.52 | 8,543,841 | -1.35(-2.12%) |
Jan 14, 2013 | 64.05 | 64.11 | 63.56 | 63.87 | 5,989,463 | -0.03(-0.05%) |
Jan 11, 2013 | 64.62 | 64.70 | 63.83 | 63.90 | 6,371,478 | -0.62(-0.97%) |
Jan 10, 2013 | 64.90 | 65.40 | 64.12 | 64.52 | 7,976,795 | -0.63(-0.97%) |
Jan 09, 2013 | 64.91 | 65.34 | 64.81 | 65.15 | 4,589,800 | +0.38(+0.59%) |
Jan 08, 2013 | 64.98 | 65.16 | 64.25 | 64.77 | 7,036,993 | -0.28(-0.43%) |
Jan 07, 2013 | 65.02 | 65.25 | 64.48 | 65.05 | 3,502,132 | -0.33(-0.51%) |
Jan 04, 2013 | 65.09 | 65.60 | 64.97 | 65.38 | 4,464,473 | +0.29(+0.44%) |
Jan 03, 2013 | 65.78 | 65.82 | 64.91 | 65.09 | 5,268,601 | -0.41(-0.63%) |