Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 68.99 | 69.32 | 68.91 | 69.23 | 505,944 | +0.24(+0.35%) |
Mar 27, 2013 | 68.58 | 69.05 | 68.40 | 68.99 | 644,503 | +0.05(+0.08%) |
Mar 26, 2013 | 68.73 | 68.94 | 68.64 | 68.93 | 618,117 | +0.48(+0.70%) |
Mar 25, 2013 | 68.91 | 69.01 | 68.16 | 68.45 | 722,580 | -0.21(-0.30%) |
Mar 22, 2013 | 68.34 | 68.70 | 68.33 | 68.66 | 739,523 | +0.51(+0.74%) |
Mar 21, 2013 | 68.35 | 68.50 | 68.01 | 68.15 | 607,214 | -0.57(-0.83%) |
Mar 20, 2013 | 68.57 | 68.81 | 68.49 | 68.72 | 530,746 | +0.53(+0.78%) |
Mar 19, 2013 | 68.56 | 68.65 | 67.72 | 68.19 | 716,152 | -0.21(-0.31%) |
Mar 18, 2013 | 68.10 | 68.66 | 68.00 | 68.40 | 764,529 | -0.33(-0.48%) |
Mar 15, 2013 | 68.88 | 68.88 | 68.59 | 68.73 | 647,163 | -0.17(-0.25%) |
Mar 14, 2013 | 68.77 | 68.92 | 68.69 | 68.90 | 787,577 | +0.33(+0.48%) |
Mar 13, 2013 | 68.48 | 68.68 | 68.26 | 68.57 | 670,773 | +0.12(+0.17%) |
Mar 12, 2013 | 68.67 | 68.67 | 68.24 | 68.45 | 670,337 | -0.20(-0.30%) |
Mar 11, 2013 | 68.41 | 68.68 | 68.35 | 68.66 | 606,255 | +0.19(+0.27%) |
Mar 08, 2013 | 68.41 | 68.53 | 68.07 | 68.47 | 802,055 | +0.34(+0.50%) |
Mar 07, 2013 | 68.10 | 68.19 | 67.95 | 68.13 | 545,950 | +0.13(+0.20%) |
Mar 06, 2013 | 68.27 | 68.28 | 67.91 | 68.00 | 744,250 | -0.03(-0.04%) |
Mar 05, 2013 | 67.63 | 68.14 | 67.62 | 68.02 | 775,918 | +0.71(+1.06%) |
Mar 04, 2013 | 66.84 | 67.31 | 66.71 | 67.31 | 864,891 | +0.32(+0.48%) |
Mar 01, 2013 | 66.63 | 67.06 | 66.27 | 66.99 | 759,471 | +0.27(+0.40%) |
Feb 28, 2013 | 67.05 | 67.35 | 66.72 | 66.72 | 770,067 | -0.17(-0.25%) |
Feb 27, 2013 | 66.06 | 67.13 | 66.01 | 66.89 | 795,249 | +0.82(+1.24%) |
Feb 26, 2013 | 65.88 | 66.15 | 65.49 | 66.07 | 954,614 | +0.44(+0.66%) |
Feb 25, 2013 | 67.13 | 67.21 | 65.64 | 65.64 | 690,937 | -1.11(-1.67%) |
Feb 22, 2013 | 66.37 | 66.75 | 66.26 | 66.75 | 728,616 | +0.65(+0.98%) |
Feb 21, 2013 | 66.40 | 66.45 | 65.87 | 66.10 | 860,424 | -0.46(-0.70%) |
Feb 20, 2013 | 67.43 | 67.46 | 66.56 | 66.56 | 880,128 | -0.87(-1.29%) |
Feb 19, 2013 | 67.20 | 67.46 | 67.17 | 67.44 | 751,354 | +0.30(+0.45%) |
Feb 15, 2013 | 67.21 | 67.29 | 66.87 | 67.13 | 1,043,190 | -0.02(-0.03%) |
Feb 14, 2013 | 66.94 | 67.26 | 66.88 | 67.15 | 539,933 | +0.04(+0.07%) |
Feb 13, 2013 | 67.20 | 67.33 | 66.90 | 67.11 | 652,331 | +0.07(+0.11%) |
Feb 12, 2013 | 67.13 | 67.19 | 66.99 | 67.04 | 1,020,954 | -0.10(-0.15%) |
Feb 11, 2013 | 67.27 | 67.27 | 66.98 | 67.13 | 693,584 | -0.12(-0.17%) |
Feb 08, 2013 | 66.92 | 67.28 | 66.91 | 67.25 | 966,552 | +0.49(+0.73%) |
Feb 07, 2013 | 66.79 | 66.80 | 66.16 | 66.76 | 1,858,367 | +0.03(+0.04%) |
Feb 06, 2013 | 66.53 | 66.81 | 66.47 | 66.73 | 967,774 | +0.73(+1.11%) |
Feb 04, 2013 | 66.52 | 66.60 | 65.95 | 66.00 | 1,232,506 | -0.81(-1.21%) |
Feb 01, 2013 | 66.60 | 66.90 | 66.49 | 66.81 | 682,436 | +0.64(+0.97%) |
Jan 31, 2013 | 66.31 | 66.48 | 66.09 | 66.17 | 557,728 | -0.13(-0.20%) |
Jan 30, 2013 | 66.60 | 66.70 | 66.21 | 66.31 | 823,567 | -0.22(-0.33%) |
Jan 29, 2013 | 66.45 | 66.60 | 66.12 | 66.53 | 845,590 | +0.04(+0.07%) |
Jan 28, 2013 | 66.64 | 66.68 | 66.28 | 66.48 | 825,860 | -0.08(-0.12%) |
Jan 25, 2013 | 66.42 | 66.64 | 66.26 | 66.56 | 876,406 | +0.36(+0.54%) |
Jan 24, 2013 | 66.08 | 66.54 | 65.94 | 66.21 | 1,020,816 | -0.19(-0.28%) |
Jan 23, 2013 | 66.28 | 66.49 | 66.22 | 66.40 | 1,144,608 | +0.25(+0.38%) |
Jan 22, 2013 | 65.91 | 66.15 | 65.69 | 66.15 | 838,983 | +0.26(+0.39%) |
Jan 18, 2013 | 65.77 | 65.91 | 65.47 | 65.89 | 1,307,821 | +0.16(+0.24%) |
Jan 17, 2013 | 65.62 | 65.91 | 65.50 | 65.73 | 730,937 | +0.40(+0.61%) |
Jan 16, 2013 | 65.24 | 65.46 | 65.13 | 65.33 | 617,727 | +0.03(+0.04%) |
Jan 15, 2013 | 65.01 | 65.35 | 64.97 | 65.30 | 604,750 | -0.02(-0.03%) |
Jan 14, 2013 | 65.31 | 65.44 | 65.12 | 65.32 | 690,484 | -0.17(-0.26%) |
Jan 11, 2013 | 65.42 | 65.51 | 65.26 | 65.49 | 869,313 | +0.08(+0.12%) |
Jan 10, 2013 | 65.42 | 65.43 | 64.90 | 65.41 | 765,159 | +0.36(+0.55%) |
Jan 09, 2013 | 65.00 | 65.19 | 64.92 | 65.05 | 760,465 | +0.24(+0.37%) |
Jan 08, 2013 | 64.86 | 64.97 | 64.48 | 64.81 | 671,343 | -0.13(-0.21%) |
Jan 07, 2013 | 64.85 | 65.01 | 64.71 | 64.94 | 903,684 | -0.12(-0.19%) |
Jan 04, 2013 | 64.96 | 65.20 | 64.80 | 65.07 | 866,446 | +0.21(+0.33%) |
Jan 03, 2013 | 65.03 | 65.25 | 64.72 | 64.85 | 1,004,492 | -0.19(-0.29%) |