Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.55 | 69.18 | 68.32 | 68.85 | 186,617 | +0.32(+0.46%) |
Feb 27, 2013 | 67.58 | 68.83 | 67.58 | 68.54 | 209,001 | +0.80(+1.18%) |
Feb 26, 2013 | 67.82 | 68.21 | 67.05 | 67.74 | 317,110 | +0.32(+0.47%) |
Feb 25, 2013 | 69.54 | 69.88 | 67.43 | 67.43 | 169,252 | -1.94(-2.79%) |
Feb 22, 2013 | 68.83 | 69.36 | 68.36 | 69.36 | 198,764 | +0.68(+0.99%) |
Feb 21, 2013 | 69.35 | 69.88 | 68.66 | 68.69 | 204,159 | -0.68(-0.98%) |
Feb 20, 2013 | 69.86 | 70.14 | 69.30 | 69.36 | 127,284 | -0.59(-0.85%) |
Feb 19, 2013 | 69.77 | 70.06 | 69.50 | 69.96 | 197,160 | +0.41(+0.59%) |
Feb 15, 2013 | 69.76 | 69.99 | 69.24 | 69.55 | 183,432 | -0.35(-0.50%) |
Feb 14, 2013 | 70.58 | 70.92 | 69.89 | 69.90 | 76,366 | -0.70(-0.98%) |
Feb 13, 2013 | 71.00 | 71.00 | 70.06 | 70.60 | 153,757 | -0.21(-0.30%) |
Feb 12, 2013 | 69.93 | 70.82 | 69.93 | 70.81 | 143,756 | +0.79(+1.13%) |
Feb 11, 2013 | 69.99 | 70.23 | 69.74 | 70.02 | 104,024 | +0.01(+0.01%) |
Feb 08, 2013 | 69.49 | 70.31 | 69.29 | 70.01 | 175,306 | +0.49(+0.71%) |
Feb 07, 2013 | 69.67 | 69.96 | 69.05 | 69.52 | 236,405 | -0.25(-0.36%) |
Feb 06, 2013 | 69.88 | 70.08 | 69.65 | 69.77 | 155,689 | +1.00(+1.46%) |
Feb 04, 2013 | 69.19 | 69.23 | 68.59 | 68.77 | 154,072 | -0.76(-1.09%) |
Feb 01, 2013 | 68.70 | 69.57 | 68.47 | 69.53 | 186,548 | +0.99(+1.45%) |
Jan 31, 2013 | 68.65 | 68.90 | 68.00 | 68.54 | 294,178 | -0.06(-0.08%) |
Jan 30, 2013 | 68.62 | 69.31 | 68.23 | 68.59 | 169,600 | -0.33(-0.48%) |
Jan 29, 2013 | 69.36 | 69.67 | 68.74 | 68.93 | 208,805 | -0.50(-0.72%) |
Jan 28, 2013 | 69.66 | 69.90 | 68.73 | 69.43 | 248,168 | -0.04(-0.05%) |
Jan 25, 2013 | 69.77 | 69.89 | 69.03 | 69.47 | 177,919 | -0.23(-0.33%) |
Jan 24, 2013 | 69.99 | 70.40 | 69.22 | 69.70 | 192,781 | -0.49(-0.70%) |
Jan 23, 2013 | 69.85 | 70.27 | 69.19 | 70.19 | 230,912 | +0.56(+0.80%) |
Jan 22, 2013 | 68.75 | 69.98 | 68.14 | 69.63 | 385,221 | +0.68(+0.98%) |
Jan 18, 2013 | 69.43 | 69.70 | 68.66 | 68.96 | 161,242 | -0.57(-0.83%) |
Jan 17, 2013 | 68.97 | 69.75 | 68.97 | 69.53 | 237,251 | +0.65(+0.94%) |
Jan 16, 2013 | 68.94 | 69.22 | 68.42 | 68.88 | 177,839 | +0.28(+0.41%) |
Jan 15, 2013 | 67.88 | 68.67 | 67.88 | 68.60 | 251,660 | +0.65(+0.95%) |
Jan 14, 2013 | 67.45 | 68.25 | 67.17 | 67.95 | 147,177 | +0.23(+0.34%) |
Jan 11, 2013 | 68.74 | 68.86 | 67.50 | 67.72 | 286,597 | -1.21(-1.76%) |
Jan 10, 2013 | 68.71 | 69.02 | 67.93 | 68.94 | 212,017 | +0.74(+1.09%) |
Jan 09, 2013 | 67.75 | 68.20 | 67.75 | 68.20 | 141,638 | +0.20(+0.30%) |
Jan 08, 2013 | 69.13 | 69.26 | 67.82 | 67.99 | 333,189 | -0.89(-1.30%) |
Jan 07, 2013 | 68.56 | 69.02 | 67.96 | 68.88 | 321,767 | +0.47(+0.68%) |
Jan 04, 2013 | 67.15 | 68.49 | 66.81 | 68.42 | 214,865 | +1.30(+1.93%) |
Jan 03, 2013 | 67.36 | 67.53 | 66.67 | 67.12 | 302,967 | -0.12(-0.18%) |
Jan 02, 2013 | 66.94 | 67.32 | 66.06 | 67.24 | 417,045 | +1.18(+1.78%) |
Dec 31, 2012 | 65.85 | 66.36 | 65.40 | 66.06 | 105,226 | +0.24(+0.37%) |
Dec 28, 2012 | 65.22 | 66.29 | 65.04 | 65.82 | 106,841 | +0.24(+0.37%) |
Dec 27, 2012 | 66.17 | 66.23 | 64.56 | 65.58 | 183,518 | -0.57(-0.85%) |
Dec 26, 2012 | 66.77 | 66.86 | 66.04 | 66.15 | 139,317 | -0.36(-0.54%) |
Dec 24, 2012 | 66.74 | 67.19 | 66.18 | 66.51 | 85,607 | -0.29(-0.43%) |
Dec 21, 2012 | 65.87 | 67.00 | 65.87 | 66.80 | 715,749 | -0.50(-0.74%) |
Dec 20, 2012 | 66.56 | 67.33 | 66.42 | 67.30 | 264,200 | +0.96(+1.45%) |
Dec 19, 2012 | 65.92 | 66.92 | 65.65 | 66.33 | 176,989 | +0.28(+0.42%) |
Dec 18, 2012 | 64.49 | 66.11 | 64.49 | 66.05 | 190,996 | +1.90(+2.96%) |
Dec 17, 2012 | 63.68 | 64.26 | 63.58 | 64.15 | 305,520 | +0.57(+0.90%) |
Dec 14, 2012 | 64.27 | 64.40 | 63.37 | 63.58 | 171,108 | -0.81(-1.25%) |
Dec 13, 2012 | 65.65 | 65.76 | 64.24 | 64.39 | 339,501 | -1.26(-1.92%) |
Dec 12, 2012 | 65.77 | 66.18 | 65.61 | 65.65 | 234,905 | -0.02(-0.03%) |
Dec 11, 2012 | 65.59 | 65.90 | 64.51 | 65.66 | 486,846 | +0.53(+0.81%) |
Dec 10, 2012 | 65.32 | 65.68 | 64.92 | 65.14 | 212,284 | +0.02(+0.03%) |
Dec 07, 2012 | 65.96 | 65.96 | 64.90 | 65.12 | 171,958 | -0.58(-0.89%) |
Dec 06, 2012 | 65.46 | 66.13 | 65.20 | 65.70 | 325,454 | +0.09(+0.14%) |
Dec 05, 2012 | 65.13 | 65.64 | 64.95 | 65.61 | 172,921 | +0.51(+0.78%) |