Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.95 | 67.09 | 66.30 | 66.82 | 1,493,301 | -0.23(-0.34%) |
Mar 27, 2013 | 66.67 | 67.12 | 66.54 | 67.05 | 891,572 | -0.38(-0.56%) |
Mar 26, 2013 | 67.04 | 67.51 | 66.88 | 67.43 | 789,009 | +0.79(+1.19%) |
Mar 25, 2013 | 67.16 | 67.30 | 66.50 | 66.64 | 927,299 | -0.83(-1.23%) |
Mar 22, 2013 | 67.25 | 67.97 | 67.11 | 67.47 | 870,866 | +0.64(+0.96%) |
Mar 21, 2013 | 67.00 | 67.50 | 66.83 | 66.83 | 3,145,109 | -0.75(-1.11%) |
Mar 20, 2013 | 67.71 | 67.77 | 67.18 | 67.58 | 1,830,423 | +0.12(+0.18%) |
Mar 19, 2013 | 67.52 | 67.54 | 67.00 | 67.46 | 752,098 | +0.15(+0.22%) |
Mar 18, 2013 | 67.28 | 67.60 | 67.26 | 67.31 | 1,074,150 | -0.56(-0.83%) |
Mar 15, 2013 | 67.60 | 67.89 | 67.52 | 67.87 | 870,883 | -0.58(-0.85%) |
Mar 14, 2013 | 67.94 | 68.61 | 67.87 | 68.45 | 901,755 | +0.70(+1.03%) |
Mar 13, 2013 | 67.81 | 67.88 | 67.55 | 67.75 | 553,047 | +0.01(+0.01%) |
Mar 12, 2013 | 67.92 | 68.00 | 67.66 | 67.74 | 1,073,547 | -0.34(-0.50%) |
Mar 11, 2013 | 67.72 | 68.25 | 67.63 | 68.08 | 2,418,980 | -0.05(-0.07%) |
Mar 08, 2013 | 68.02 | 68.17 | 67.78 | 68.13 | 1,279,942 | -0.73(-1.06%) |
Mar 07, 2013 | 68.46 | 68.86 | 68.40 | 68.86 | 1,032,584 | +0.36(+0.53%) |
Mar 06, 2013 | 68.74 | 68.77 | 68.01 | 68.50 | 814,225 | -0.06(-0.09%) |
Mar 05, 2013 | 68.90 | 68.92 | 68.36 | 68.56 | 703,532 | +0.63(+0.93%) |
Mar 04, 2013 | 67.66 | 67.93 | 67.52 | 67.93 | 810,485 | +0.28(+0.41%) |
Mar 01, 2013 | 67.31 | 67.86 | 67.05 | 67.65 | 712,157 | +0.31(+0.46%) |
Feb 28, 2013 | 67.34 | 67.82 | 67.30 | 67.34 | 538,397 | +0.01(+0.01%) |
Feb 27, 2013 | 66.49 | 67.36 | 66.34 | 67.33 | 685,646 | +0.86(+1.29%) |
Feb 26, 2013 | 66.55 | 66.71 | 66.06 | 66.47 | 748,840 | -1.01(-1.50%) |
Feb 22, 2013 | 67.27 | 67.52 | 66.84 | 67.48 | 924,954 | +0.66(+0.99%) |
Feb 21, 2013 | 66.96 | 67.13 | 66.52 | 66.82 | 767,760 | -0.58(-0.86%) |
Feb 20, 2013 | 68.18 | 68.21 | 67.30 | 67.40 | 1,777,835 | -0.84(-1.23%) |
Feb 19, 2013 | 67.89 | 68.30 | 67.89 | 68.24 | 1,269,967 | +1.12(+1.67%) |
Feb 15, 2013 | 67.13 | 67.35 | 66.78 | 67.12 | 1,747,716 | -0.56(-0.83%) |
Feb 14, 2013 | 67.39 | 68.80 | 67.31 | 67.68 | 2,244,025 | -0.59(-0.86%) |
Feb 13, 2013 | 68.31 | 68.38 | 68.04 | 68.27 | 1,601,162 | -1.20(-1.73%) |
Feb 12, 2013 | 69.06 | 69.54 | 68.91 | 69.47 | 1,165,737 | +0.47(+0.68%) |
Feb 11, 2013 | 68.94 | 69.21 | 68.72 | 69.00 | 1,780,100 | -0.20(-0.29%) |
Feb 08, 2013 | 69.25 | 69.57 | 69.11 | 69.20 | 1,864,805 | -0.24(-0.35%) |
Feb 07, 2013 | 69.84 | 69.89 | 69.04 | 69.44 | 1,582,608 | -1.17(-1.66%) |
Feb 06, 2013 | 70.16 | 70.61 | 70.02 | 70.61 | 1,091,993 | -0.09(-0.13%) |
Feb 04, 2013 | 71.19 | 71.39 | 70.63 | 70.70 | 3,526,423 | -2.08(-2.86%) |
Feb 01, 2013 | 72.25 | 72.79 | 71.97 | 72.78 | 801,831 | +0.06(+0.08%) |
Jan 31, 2013 | 73.62 | 73.66 | 72.66 | 72.72 | 1,103,179 | -1.93(-2.59%) |
Jan 30, 2013 | 74.70 | 74.95 | 74.54 | 74.65 | 517,939 | +0.10(+0.13%) |
Jan 29, 2013 | 73.95 | 74.68 | 73.93 | 74.55 | 786,661 | +1.10(+1.50%) |
Jan 28, 2013 | 73.46 | 73.54 | 73.17 | 73.45 | 665,051 | +0.06(+0.08%) |
Jan 25, 2013 | 73.53 | 73.65 | 72.96 | 73.39 | 947,514 | +1.16(+1.61%) |
Jan 24, 2013 | 71.85 | 72.36 | 71.83 | 72.23 | 467,826 | +0.00(+0.00%) |
Jan 23, 2013 | 71.96 | 72.30 | 71.76 | 72.23 | 595,474 | -0.15(-0.21%) |
Jan 22, 2013 | 71.97 | 72.48 | 71.84 | 72.38 | 607,306 | +0.24(+0.33%) |
Jan 18, 2013 | 72.13 | 72.21 | 71.60 | 72.14 | 737,044 | +0.17(+0.24%) |
Jan 17, 2013 | 71.68 | 72.24 | 71.54 | 71.97 | 1,146,928 | +0.71(+1.00%) |
Jan 16, 2013 | 71.41 | 71.56 | 71.21 | 71.26 | 1,044,565 | -0.49(-0.68%) |
Jan 15, 2013 | 71.11 | 71.81 | 71.08 | 71.75 | 1,007,609 | +0.08(+0.11%) |
Jan 14, 2013 | 71.21 | 71.67 | 70.96 | 71.67 | 639,505 | +0.01(+0.01%) |
Jan 11, 2013 | 71.58 | 71.69 | 71.27 | 71.66 | 1,098,501 | +0.56(+0.79%) |
Jan 10, 2013 | 70.99 | 71.25 | 70.82 | 71.10 | 2,238,616 | +0.60(+0.85%) |
Jan 09, 2013 | 70.65 | 70.95 | 70.48 | 70.50 | 959,951 | -0.45(-0.63%) |
Jan 08, 2013 | 71.01 | 71.04 | 70.55 | 70.95 | 704,476 | -0.17(-0.24%) |
Jan 07, 2013 | 70.77 | 71.15 | 70.75 | 71.12 | 565,805 | -0.16(-0.22%) |
Jan 04, 2013 | 70.90 | 71.42 | 70.84 | 71.28 | 1,498,446 | +0.34(+0.48%) |
Jan 03, 2013 | 71.00 | 71.29 | 70.82 | 70.94 | 732,767 | -0.11(-0.15%) |