Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 64.72 | 64.72 | 64.18 | 64.41 | 765,065 | -0.32(-0.49%) |
Mar 27, 2013 | 64.58 | 64.94 | 64.28 | 64.73 | 366,989 | -0.35(-0.54%) |
Mar 26, 2013 | 65.00 | 65.35 | 64.54 | 65.08 | 230,181 | +0.25(+0.39%) |
Mar 25, 2013 | 64.80 | 65.75 | 64.50 | 64.83 | 301,291 | +0.25(+0.39%) |
Mar 22, 2013 | 64.73 | 64.93 | 64.37 | 64.57 | 402,219 | +0.23(+0.36%) |
Mar 21, 2013 | 65.24 | 65.69 | 64.10 | 64.35 | 473,042 | -0.89(-1.37%) |
Mar 20, 2013 | 64.74 | 65.66 | 64.69 | 65.24 | 533,716 | +0.84(+1.30%) |
Mar 19, 2013 | 65.53 | 65.57 | 63.78 | 64.40 | 808,650 | -1.02(-1.57%) |
Mar 18, 2013 | 65.16 | 65.74 | 65.05 | 65.43 | 573,690 | -0.32(-0.49%) |
Mar 15, 2013 | 65.75 | 65.93 | 65.27 | 65.75 | 956,892 | +0.16(+0.24%) |
Mar 14, 2013 | 66.03 | 66.07 | 65.52 | 65.59 | 714,527 | -0.14(-0.21%) |
Mar 13, 2013 | 65.76 | 66.57 | 65.62 | 65.73 | 539,910 | -0.14(-0.21%) |
Mar 12, 2013 | 65.93 | 66.32 | 65.54 | 65.87 | 484,879 | -0.14(-0.21%) |
Mar 11, 2013 | 65.85 | 66.12 | 65.56 | 66.01 | 497,334 | -0.06(-0.09%) |
Mar 08, 2013 | 66.13 | 66.56 | 65.52 | 66.07 | 436,611 | +0.33(+0.50%) |
Mar 07, 2013 | 65.80 | 66.01 | 65.32 | 65.74 | 474,873 | -0.07(-0.10%) |
Mar 06, 2013 | 65.39 | 66.08 | 65.01 | 65.80 | 600,112 | +0.24(+0.36%) |
Mar 05, 2013 | 66.25 | 66.25 | 65.27 | 65.57 | 652,630 | -0.29(-0.44%) |
Mar 04, 2013 | 65.53 | 66.22 | 65.23 | 65.85 | 758,354 | +0.07(+0.11%) |
Mar 01, 2013 | 65.07 | 65.78 | 64.64 | 65.78 | 709,706 | +0.48(+0.74%) |
Feb 28, 2013 | 64.46 | 65.79 | 64.45 | 65.30 | 729,454 | +0.55(+0.85%) |
Feb 27, 2013 | 63.63 | 65.21 | 63.53 | 64.75 | 916,365 | +1.05(+1.65%) |
Feb 26, 2013 | 63.41 | 63.79 | 62.12 | 63.70 | 953,835 | +0.66(+1.05%) |
Feb 25, 2013 | 66.38 | 66.38 | 61.73 | 63.03 | 3,252,623 | -6.56(-9.42%) |
Feb 22, 2013 | 70.21 | 70.30 | 68.75 | 69.59 | 358,156 | -0.46(-0.66%) |
Feb 21, 2013 | 70.84 | 71.49 | 69.27 | 70.05 | 581,177 | -0.79(-1.12%) |
Feb 20, 2013 | 72.01 | 72.29 | 70.84 | 70.84 | 492,778 | -1.17(-1.63%) |
Feb 19, 2013 | 71.90 | 72.15 | 71.07 | 72.02 | 355,768 | +0.34(+0.47%) |
Feb 15, 2013 | 72.18 | 73.27 | 70.35 | 71.68 | 841,152 | -0.62(-0.86%) |
Feb 14, 2013 | 71.46 | 72.43 | 71.22 | 72.30 | 385,082 | +0.77(+1.08%) |
Feb 13, 2013 | 71.61 | 72.29 | 71.11 | 71.53 | 293,833 | -0.06(-0.08%) |
Feb 12, 2013 | 71.40 | 71.97 | 70.89 | 71.59 | 280,542 | +0.36(+0.51%) |
Feb 11, 2013 | 71.67 | 71.92 | 71.16 | 71.23 | 247,157 | -0.62(-0.87%) |
Feb 08, 2013 | 71.59 | 72.06 | 71.26 | 71.85 | 290,844 | +0.20(+0.29%) |
Feb 07, 2013 | 71.48 | 71.69 | 70.25 | 71.65 | 538,640 | +0.34(+0.47%) |
Feb 06, 2013 | 70.60 | 71.70 | 70.38 | 71.31 | 566,989 | +2.37(+3.44%) |
Feb 04, 2013 | 69.63 | 70.19 | 68.79 | 68.94 | 525,120 | -1.05(-1.50%) |
Feb 01, 2013 | 69.79 | 70.58 | 69.23 | 69.99 | 571,634 | +0.82(+1.18%) |
Jan 31, 2013 | 68.86 | 69.47 | 68.74 | 69.17 | 376,690 | +0.14(+0.20%) |
Jan 30, 2013 | 69.37 | 69.51 | 68.80 | 69.03 | 429,908 | -0.25(-0.35%) |
Jan 29, 2013 | 68.59 | 69.52 | 68.47 | 69.28 | 578,093 | +0.42(+0.61%) |
Jan 28, 2013 | 69.34 | 69.44 | 68.26 | 68.86 | 302,165 | -0.52(-0.74%) |
Jan 25, 2013 | 69.49 | 69.79 | 68.72 | 69.38 | 394,195 | +0.28(+0.40%) |
Jan 24, 2013 | 68.02 | 69.55 | 67.87 | 69.10 | 1,011,959 | +2.69(+4.05%) |
Jan 23, 2013 | 66.37 | 66.74 | 66.14 | 66.41 | 395,909 | -0.11(-0.16%) |
Jan 22, 2013 | 67.27 | 67.46 | 66.04 | 66.52 | 494,519 | -0.74(-1.10%) |
Jan 18, 2013 | 66.67 | 67.43 | 66.39 | 67.25 | 344,829 | +0.48(+0.72%) |
Jan 17, 2013 | 66.38 | 67.12 | 66.25 | 66.77 | 552,134 | +0.15(+0.22%) |
Jan 16, 2013 | 67.13 | 67.34 | 66.20 | 66.62 | 437,929 | -0.32(-0.48%) |
Jan 15, 2013 | 64.69 | 66.98 | 64.45 | 66.94 | 497,788 | +1.79(+2.75%) |
Jan 14, 2013 | 65.62 | 65.94 | 64.74 | 65.15 | 692,436 | -0.66(-1.01%) |
Jan 11, 2013 | 65.59 | 66.19 | 65.52 | 65.81 | 471,108 | -0.10(-0.15%) |
Jan 10, 2013 | 65.61 | 65.97 | 64.46 | 65.91 | 641,927 | +0.30(+0.46%) |
Jan 09, 2013 | 65.63 | 66.04 | 65.46 | 65.61 | 460,975 | +0.11(+0.18%) |
Jan 08, 2013 | 65.80 | 65.83 | 65.03 | 65.49 | 673,642 | -0.25(-0.37%) |
Jan 07, 2013 | 66.38 | 66.57 | 64.80 | 65.74 | 579,783 | -0.83(-1.24%) |
Jan 04, 2013 | 66.62 | 66.76 | 65.95 | 66.57 | 588,646 | -0.06(-0.09%) |
Jan 03, 2013 | 66.67 | 67.50 | 66.12 | 66.62 | 660,630 | -0.19(-0.28%) |