Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 68.98 | 69.34 | 68.94 | 69.31 | 77,975 | +0.46(+0.67%) |
Mar 27, 2013 | 68.54 | 68.87 | 68.26 | 68.84 | 85,567 | -0.30(-0.44%) |
Mar 26, 2013 | 68.82 | 69.14 | 68.80 | 69.14 | 54,644 | +0.60(+0.88%) |
Mar 25, 2013 | 69.39 | 69.39 | 68.34 | 68.54 | 123,446 | -0.48(-0.69%) |
Mar 22, 2013 | 68.99 | 69.16 | 68.92 | 69.02 | 78,039 | +0.23(+0.33%) |
Mar 21, 2013 | 68.97 | 69.15 | 68.79 | 68.79 | 75,445 | -0.24(-0.35%) |
Mar 20, 2013 | 69.32 | 69.45 | 69.03 | 69.03 | 41,637 | +0.26(+0.38%) |
Mar 19, 2013 | 69.08 | 69.30 | 68.45 | 68.77 | 42,235 | -0.36(-0.52%) |
Mar 18, 2013 | 69.25 | 69.58 | 69.08 | 69.14 | 74,426 | -0.48(-0.69%) |
Mar 15, 2013 | 69.69 | 69.70 | 69.42 | 69.61 | 37,095 | +0.07(+0.10%) |
Mar 14, 2013 | 69.45 | 69.70 | 69.22 | 69.55 | 76,988 | +0.41(+0.59%) |
Mar 13, 2013 | 69.30 | 69.42 | 68.84 | 69.14 | 82,302 | +0.02(+0.03%) |
Mar 12, 2013 | 69.52 | 69.53 | 69.04 | 69.12 | 53,207 | -0.46(-0.66%) |
Mar 11, 2013 | 69.45 | 69.67 | 69.27 | 69.58 | 158,851 | +0.01(+0.02%) |
Mar 08, 2013 | 69.57 | 69.70 | 69.15 | 69.56 | 73,478 | +0.00(+0.00%) |
Mar 07, 2013 | 69.48 | 69.64 | 69.47 | 69.56 | 49,303 | +0.13(+0.19%) |
Mar 06, 2013 | 69.47 | 69.48 | 69.17 | 69.43 | 68,432 | +0.28(+0.40%) |
Mar 05, 2013 | 68.91 | 69.34 | 68.91 | 69.15 | 135,613 | +0.58(+0.85%) |
Mar 04, 2013 | 68.40 | 68.62 | 68.21 | 68.57 | 62,164 | -0.07(-0.11%) |
Mar 01, 2013 | 68.40 | 68.67 | 68.25 | 68.65 | 67,747 | +0.10(+0.14%) |
Feb 28, 2013 | 68.81 | 68.97 | 68.55 | 68.55 | 68,445 | -0.28(-0.41%) |
Feb 27, 2013 | 68.08 | 69.00 | 67.94 | 68.83 | 36,344 | +0.75(+1.10%) |
Feb 26, 2013 | 68.07 | 68.17 | 67.72 | 68.08 | 72,804 | -0.76(-1.10%) |
Feb 22, 2013 | 68.54 | 68.84 | 68.33 | 68.84 | 37,968 | +0.77(+1.13%) |
Feb 21, 2013 | 68.32 | 68.32 | 67.76 | 68.07 | 66,262 | -0.65(-0.95%) |
Feb 20, 2013 | 69.59 | 69.66 | 68.72 | 68.72 | 48,924 | -0.81(-1.17%) |
Feb 19, 2013 | 69.45 | 69.53 | 69.17 | 69.53 | 46,636 | +0.57(+0.83%) |
Feb 15, 2013 | 69.08 | 69.09 | 68.73 | 68.96 | 40,563 | -0.12(-0.18%) |
Feb 14, 2013 | 68.95 | 69.11 | 68.87 | 69.09 | 90,226 | -0.30(-0.43%) |
Feb 13, 2013 | 69.39 | 69.60 | 69.18 | 69.39 | 44,562 | +0.40(+0.59%) |
Feb 12, 2013 | 68.91 | 69.25 | 68.70 | 68.98 | 93,745 | +0.07(+0.11%) |
Feb 11, 2013 | 69.00 | 69.08 | 68.68 | 68.91 | 68,184 | -0.13(-0.19%) |
Feb 08, 2013 | 68.98 | 69.12 | 68.83 | 69.04 | 59,397 | +0.17(+0.25%) |
Feb 07, 2013 | 69.03 | 69.17 | 68.33 | 68.87 | 160,551 | -0.15(-0.21%) |
Feb 06, 2013 | 68.67 | 69.02 | 68.45 | 69.02 | 101,196 | +0.56(+0.81%) |
Feb 04, 2013 | 69.06 | 69.06 | 68.38 | 68.46 | 126,643 | -0.87(-1.25%) |
Feb 01, 2013 | 69.14 | 69.60 | 69.03 | 69.33 | 125,558 | +0.62(+0.90%) |
Jan 31, 2013 | 68.79 | 68.84 | 68.56 | 68.71 | 107,105 | -0.15(-0.22%) |
Jan 30, 2013 | 68.76 | 69.09 | 68.76 | 68.86 | 123,083 | +0.05(+0.07%) |
Jan 29, 2013 | 68.53 | 68.83 | 68.53 | 68.81 | 358,687 | +0.36(+0.52%) |
Jan 28, 2013 | 68.68 | 68.76 | 68.28 | 68.45 | 382,717 | -0.31(-0.45%) |
Jan 25, 2013 | 68.81 | 68.88 | 68.51 | 68.76 | 153,349 | +0.02(+0.03%) |
Jan 24, 2013 | 68.56 | 68.90 | 68.54 | 68.74 | 73,972 | +0.18(+0.26%) |
Jan 23, 2013 | 68.62 | 68.68 | 68.39 | 68.56 | 109,075 | -0.17(-0.25%) |
Jan 22, 2013 | 68.67 | 68.89 | 68.46 | 68.73 | 114,828 | +0.10(+0.15%) |
Jan 18, 2013 | 68.56 | 68.68 | 68.32 | 68.63 | 72,425 | +0.05(+0.07%) |
Jan 17, 2013 | 68.37 | 68.68 | 68.30 | 68.59 | 81,842 | +0.44(+0.64%) |
Jan 16, 2013 | 68.05 | 68.21 | 67.88 | 68.15 | 58,833 | -0.17(-0.25%) |
Jan 15, 2013 | 68.23 | 68.44 | 68.10 | 68.32 | 59,257 | -0.12(-0.18%) |
Jan 14, 2013 | 68.60 | 68.68 | 68.32 | 68.44 | 166,987 | -0.07(-0.11%) |
Jan 11, 2013 | 68.44 | 68.57 | 68.26 | 68.51 | 64,707 | -0.10(-0.14%) |
Jan 10, 2013 | 68.30 | 68.66 | 68.13 | 68.61 | 74,175 | +0.79(+1.16%) |
Jan 09, 2013 | 67.76 | 67.91 | 67.72 | 67.82 | 155,624 | +0.30(+0.45%) |
Jan 08, 2013 | 67.68 | 67.81 | 67.32 | 67.52 | 104,690 | -0.32(-0.48%) |
Jan 07, 2013 | 67.54 | 67.88 | 67.49 | 67.85 | 94,809 | +0.15(+0.22%) |
Jan 04, 2013 | 67.32 | 67.79 | 67.23 | 67.70 | 152,206 | +0.20(+0.29%) |
Jan 03, 2013 | 67.64 | 67.87 | 67.31 | 67.50 | 119,645 | -0.32(-0.47%) |