Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.59 | 73.61 | 73.59 | 73.61 | 793,089 | +0.01(+0.01%) |
Mar 27, 2013 | 73.60 | 73.61 | 73.59 | 73.60 | 1,450,165 | +0.02(+0.02%) |
Mar 26, 2013 | 73.59 | 73.59 | 73.57 | 73.59 | 578,629 | +0.01(+0.01%) |
Mar 25, 2013 | 73.58 | 73.59 | 73.58 | 73.58 | 700,451 | +0.00(+0.00%) |
Mar 22, 2013 | 73.60 | 73.60 | 73.58 | 73.58 | 681,240 | -0.02(-0.02%) |
Mar 21, 2013 | 73.58 | 73.60 | 73.58 | 73.60 | 793,120 | +0.01(+0.01%) |
Mar 20, 2013 | 73.58 | 73.59 | 73.58 | 73.59 | 679,276 | -0.01(-0.01%) |
Mar 19, 2013 | 73.60 | 73.60 | 73.59 | 73.60 | 606,677 | -0.01(-0.01%) |
Mar 18, 2013 | 73.58 | 73.60 | 73.58 | 73.60 | 478,345 | +0.02(+0.02%) |
Mar 15, 2013 | 73.57 | 73.59 | 73.56 | 73.59 | 687,744 | +0.03(+0.04%) |
Mar 14, 2013 | 73.55 | 73.57 | 73.55 | 73.56 | 551,807 | +0.00(+0.00%) |
Mar 13, 2013 | 73.56 | 73.57 | 73.56 | 73.56 | 985,461 | -0.02(-0.02%) |
Mar 12, 2013 | 73.57 | 73.58 | 73.56 | 73.58 | 1,325,051 | +0.02(+0.02%) |
Mar 11, 2013 | 73.57 | 73.57 | 73.56 | 73.56 | 1,456,984 | -0.01(-0.01%) |
Mar 08, 2013 | 73.55 | 73.57 | 73.54 | 73.57 | 834,672 | +0.01(+0.01%) |
Mar 07, 2013 | 73.57 | 73.58 | 73.56 | 73.56 | 596,454 | -0.02(-0.02%) |
Mar 06, 2013 | 73.58 | 73.58 | 73.57 | 73.58 | 519,503 | -0.01(-0.01%) |
Mar 05, 2013 | 73.59 | 73.60 | 73.59 | 73.59 | 669,126 | -0.01(-0.01%) |
Mar 04, 2013 | 73.60 | 73.60 | 73.60 | 73.60 | 557,428 | -0.01(-0.01%) |
Mar 01, 2013 | 73.60 | 73.60 | 73.60 | 73.60 | 1,793,546 | +0.02(+0.02%) |
Feb 28, 2013 | 73.59 | 73.61 | 73.59 | 73.59 | 761,780 | -0.01(-0.01%) |
Feb 27, 2013 | 73.59 | 73.60 | 73.59 | 73.60 | 1,329,908 | +0.00(+0.00%) |
Feb 26, 2013 | 73.58 | 73.60 | 73.58 | 73.60 | 1,573,081 | +0.02(+0.02%) |
Feb 25, 2013 | 73.55 | 73.59 | 73.55 | 73.58 | 497,480 | +0.02(+0.02%) |
Feb 22, 2013 | 73.56 | 73.57 | 73.56 | 73.56 | 795,589 | +0.00(+0.00%) |
Feb 21, 2013 | 73.56 | 73.57 | 73.55 | 73.56 | 700,827 | +0.03(+0.04%) |
Feb 20, 2013 | 73.54 | 73.54 | 73.54 | 73.54 | 551,253 | +0.00(+0.00%) |
Feb 19, 2013 | 73.54 | 73.55 | 73.54 | 73.54 | 910,081 | -0.01(-0.01%) |
Feb 15, 2013 | 73.54 | 73.54 | 73.54 | 73.54 | 1,278,045 | +0.01(+0.01%) |
Feb 14, 2013 | 73.54 | 73.54 | 73.54 | 73.54 | 666,138 | +0.01(+0.01%) |
Feb 13, 2013 | 73.55 | 73.55 | 73.53 | 73.53 | 580,463 | -0.01(-0.01%) |
Feb 12, 2013 | 73.55 | 73.55 | 73.54 | 73.54 | 607,836 | -0.02(-0.03%) |
Feb 11, 2013 | 73.56 | 73.57 | 73.55 | 73.55 | 866,653 | -0.02(-0.03%) |
Feb 08, 2013 | 73.55 | 73.58 | 73.55 | 73.58 | 677,677 | +0.01(+0.01%) |
Feb 07, 2013 | 73.58 | 73.58 | 73.56 | 73.57 | 772,189 | +0.00(+0.00%) |
Feb 06, 2013 | 73.56 | 73.57 | 73.56 | 73.57 | 1,941,466 | +0.02(+0.02%) |
Feb 04, 2013 | 73.55 | 73.57 | 73.54 | 73.55 | 860,413 | +0.02(+0.02%) |
Feb 01, 2013 | 73.55 | 73.58 | 73.54 | 73.54 | 1,240,885 | -0.01(-0.01%) |
Jan 31, 2013 | 73.55 | 73.55 | 73.54 | 73.54 | 736,474 | +0.01(+0.01%) |
Jan 30, 2013 | 73.52 | 73.54 | 73.51 | 73.54 | 604,330 | +0.03(+0.04%) |
Jan 29, 2013 | 73.54 | 73.54 | 73.51 | 73.51 | 771,817 | +0.01(+0.01%) |
Jan 28, 2013 | 73.49 | 73.52 | 73.49 | 73.50 | 737,275 | -0.03(-0.04%) |
Jan 25, 2013 | 73.55 | 73.55 | 73.52 | 73.53 | 796,721 | -0.03(-0.05%) |
Jan 24, 2013 | 73.56 | 73.57 | 73.55 | 73.56 | 683,613 | +0.00(+0.00%) |
Jan 23, 2013 | 73.56 | 73.57 | 73.56 | 73.56 | 857,827 | +0.00(+0.00%) |
Jan 22, 2013 | 73.55 | 73.57 | 73.54 | 73.56 | 1,097,542 | +0.02(+0.02%) |
Jan 18, 2013 | 73.55 | 73.55 | 73.54 | 73.54 | 448,203 | +0.00(+0.00%) |
Jan 17, 2013 | 73.54 | 73.55 | 73.54 | 73.54 | 6,368,935 | -0.01(-0.01%) |
Jan 16, 2013 | 73.55 | 73.56 | 73.55 | 73.55 | 573,760 | +0.00(+0.00%) |
Jan 15, 2013 | 73.56 | 73.57 | 73.55 | 73.55 | 598,518 | +0.01(+0.01%) |
Jan 14, 2013 | 73.56 | 73.56 | 73.54 | 73.54 | 542,277 | +0.00(+0.00%) |
Jan 11, 2013 | 73.54 | 73.55 | 73.54 | 73.54 | 945,949 | -0.01(-0.01%) |
Jan 10, 2013 | 73.54 | 73.56 | 73.54 | 73.55 | 1,937,015 | -0.01(-0.01%) |
Jan 09, 2013 | 73.55 | 73.56 | 73.54 | 73.56 | 1,330,675 | +0.03(+0.04%) |
Jan 08, 2013 | 73.52 | 73.54 | 73.52 | 73.54 | 817,725 | +0.01(+0.01%) |
Jan 07, 2013 | 73.51 | 73.53 | 73.51 | 73.53 | 771,802 | +0.00(+0.00%) |
Jan 04, 2013 | 73.51 | 73.53 | 73.51 | 73.53 | 1,180,969 | +0.01(+0.01%) |
Jan 03, 2013 | 73.53 | 73.54 | 73.51 | 73.52 | 2,084,866 | +0.00(+0.00%) |