Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 67.97 | 68.23 | 67.74 | 68.01 | 123,312 | +0.76(+1.13%) |
Mar 27, 2013 | 67.87 | 67.98 | 67.08 | 67.25 | 117,023 | -0.54(-0.80%) |
Mar 26, 2013 | 68.05 | 68.17 | 67.66 | 67.79 | 112,174 | +0.44(+0.65%) |
Mar 25, 2013 | 67.85 | 68.08 | 67.08 | 67.35 | 188,418 | +0.22(+0.33%) |
Mar 22, 2013 | 67.20 | 67.22 | 66.77 | 67.13 | 98,594 | +0.60(+0.90%) |
Mar 21, 2013 | 66.63 | 66.83 | 66.40 | 66.53 | 55,190 | -0.77(-1.14%) |
Mar 20, 2013 | 67.16 | 67.69 | 66.93 | 67.30 | 104,103 | +0.62(+0.93%) |
Mar 19, 2013 | 67.44 | 67.52 | 66.46 | 66.68 | 231,316 | -0.66(-0.98%) |
Mar 18, 2013 | 67.02 | 67.63 | 66.85 | 67.34 | 219,927 | -1.17(-1.71%) |
Mar 15, 2013 | 68.43 | 68.55 | 67.88 | 68.51 | 124,469 | -0.29(-0.42%) |
Mar 14, 2013 | 69.44 | 69.44 | 68.41 | 68.80 | 170,299 | -0.02(-0.03%) |
Mar 13, 2013 | 68.32 | 69.05 | 68.04 | 68.82 | 160,329 | +0.43(+0.63%) |
Mar 12, 2013 | 68.47 | 68.61 | 67.95 | 68.39 | 397,898 | -1.07(-1.54%) |
Mar 11, 2013 | 69.61 | 69.76 | 69.45 | 69.46 | 142,554 | -0.28(-0.40%) |
Mar 08, 2013 | 70.71 | 70.89 | 69.22 | 69.74 | 330,839 | -0.02(-0.03%) |
Mar 07, 2013 | 69.44 | 70.03 | 69.33 | 69.76 | 180,608 | +0.50(+0.72%) |
Mar 06, 2013 | 70.26 | 70.71 | 69.18 | 69.26 | 203,507 | -0.74(-1.06%) |
Mar 05, 2013 | 69.40 | 70.28 | 69.17 | 70.00 | 137,313 | -0.13(-0.19%) |
Mar 04, 2013 | 70.01 | 70.53 | 69.74 | 70.13 | 264,383 | +0.13(+0.19%) |
Mar 01, 2013 | 69.37 | 70.26 | 68.97 | 70.00 | 262,473 | +0.42(+0.60%) |
Feb 28, 2013 | 68.81 | 70.04 | 68.57 | 69.58 | 424,067 | +1.46(+2.14%) |
Feb 27, 2013 | 67.31 | 68.53 | 67.25 | 68.12 | 309,418 | +1.46(+2.19%) |
Feb 26, 2013 | 68.31 | 69.25 | 66.15 | 66.66 | 611,022 | -2.97(-4.26%) |
Feb 22, 2013 | 70.28 | 70.51 | 69.60 | 69.63 | 218,509 | -0.30(-0.43%) |
Feb 21, 2013 | 70.50 | 70.55 | 69.22 | 69.93 | 489,812 | -1.09(-1.53%) |
Feb 20, 2013 | 68.82 | 71.54 | 68.79 | 71.02 | 1,259,948 | +3.45(+5.11%) |
Feb 19, 2013 | 67.20 | 67.91 | 67.15 | 67.57 | 505,371 | +0.34(+0.51%) |
Feb 15, 2013 | 66.67 | 68.19 | 66.55 | 67.23 | 1,211,747 | +2.11(+3.24%) |
Feb 14, 2013 | 64.33 | 65.29 | 64.09 | 65.12 | 296,988 | +0.55(+0.85%) |
Feb 13, 2013 | 64.11 | 64.78 | 64.07 | 64.57 | 339,310 | +0.68(+1.06%) |
Feb 12, 2013 | 64.36 | 64.66 | 63.78 | 63.89 | 238,157 | -0.17(-0.27%) |
Feb 11, 2013 | 63.98 | 64.40 | 63.84 | 64.06 | 391,479 | +1.45(+2.32%) |
Feb 08, 2013 | 62.68 | 62.86 | 62.25 | 62.61 | 75,855 | +0.26(+0.41%) |
Feb 07, 2013 | 62.87 | 62.91 | 61.53 | 62.35 | 282,797 | +0.40(+0.65%) |
Feb 06, 2013 | 62.17 | 62.23 | 61.79 | 61.95 | 126,123 | -0.34(-0.54%) |
Feb 04, 2013 | 62.87 | 62.91 | 61.95 | 62.29 | 110,462 | -0.42(-0.67%) |
Feb 01, 2013 | 61.75 | 63.08 | 61.70 | 62.71 | 106,988 | -0.20(-0.32%) |
Jan 31, 2013 | 62.59 | 63.42 | 62.48 | 62.91 | 113,425 | +0.78(+1.26%) |
Jan 30, 2013 | 61.77 | 62.22 | 61.52 | 62.13 | 169,680 | -0.97(-1.54%) |
Jan 29, 2013 | 63.05 | 63.34 | 62.93 | 63.10 | 84,956 | -0.59(-0.93%) |
Jan 28, 2013 | 63.69 | 63.83 | 63.33 | 63.69 | 132,454 | +0.31(+0.49%) |
Jan 25, 2013 | 63.46 | 63.59 | 63.10 | 63.38 | 149,362 | +0.62(+0.99%) |
Jan 24, 2013 | 62.40 | 62.92 | 62.16 | 62.76 | 173,725 | +1.33(+2.17%) |
Jan 23, 2013 | 60.92 | 61.61 | 60.91 | 61.43 | 78,390 | +0.34(+0.56%) |
Jan 22, 2013 | 61.27 | 61.32 | 60.70 | 61.09 | 119,942 | -0.45(-0.73%) |
Jan 18, 2013 | 60.88 | 61.59 | 60.88 | 61.54 | 171,398 | +0.19(+0.31%) |
Jan 17, 2013 | 62.40 | 62.52 | 60.45 | 61.35 | 286,472 | -0.54(-0.87%) |
Jan 16, 2013 | 62.09 | 62.23 | 61.61 | 61.89 | 30,163 | -0.06(-0.10%) |
Jan 15, 2013 | 61.77 | 62.07 | 61.51 | 61.95 | 87,009 | -0.82(-1.31%) |
Jan 14, 2013 | 62.52 | 63.10 | 62.44 | 62.77 | 35,939 | -0.39(-0.62%) |
Jan 11, 2013 | 62.59 | 63.89 | 62.55 | 63.16 | 164,800 | +0.70(+1.12%) |
Jan 10, 2013 | 62.76 | 62.76 | 62.03 | 62.46 | 112,952 | -1.21(-1.90%) |
Jan 09, 2013 | 63.42 | 64.11 | 63.41 | 63.67 | 66,277 | +0.07(+0.11%) |
Jan 08, 2013 | 63.70 | 64.04 | 63.28 | 63.60 | 72,503 | -0.92(-1.43%) |
Jan 07, 2013 | 64.57 | 64.70 | 64.12 | 64.52 | 93,103 | +0.83(+1.30%) |
Jan 04, 2013 | 64.49 | 64.98 | 63.58 | 63.69 | 260,018 | +0.52(+0.82%) |
Jan 03, 2013 | 62.17 | 63.47 | 61.98 | 63.17 | 139,586 | +1.48(+2.40%) |