Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.11 | 76.73 | 75.41 | 76.67 | 530,439 | +0.62(+0.82%) |
Mar 27, 2013 | 76.50 | 76.50 | 75.37 | 76.05 | 686,440 | -0.64(-0.83%) |
Mar 26, 2013 | 76.13 | 77.46 | 75.75 | 76.69 | 911,207 | +1.23(+1.63%) |
Mar 25, 2013 | 76.01 | 76.88 | 74.57 | 75.46 | 982,113 | -0.36(-0.47%) |
Mar 22, 2013 | 72.55 | 76.00 | 72.19 | 75.82 | 2,079,569 | +3.44(+4.75%) |
Mar 21, 2013 | 69.60 | 72.50 | 69.47 | 72.38 | 1,991,217 | +2.64(+3.79%) |
Mar 20, 2013 | 69.12 | 70.34 | 69.03 | 69.74 | 398,907 | +0.91(+1.32%) |
Mar 19, 2013 | 69.44 | 69.90 | 68.70 | 68.83 | 375,282 | -0.63(-0.91%) |
Mar 18, 2013 | 69.06 | 69.90 | 67.33 | 69.46 | 470,035 | -0.06(-0.09%) |
Mar 15, 2013 | 70.44 | 70.57 | 69.33 | 69.52 | 755,756 | -1.04(-1.47%) |
Mar 14, 2013 | 70.54 | 70.75 | 70.32 | 70.56 | 524,270 | +0.06(+0.09%) |
Mar 13, 2013 | 70.57 | 70.68 | 70.27 | 70.50 | 735,750 | +0.10(+0.14%) |
Mar 12, 2013 | 70.35 | 70.58 | 70.06 | 70.40 | 288,151 | -0.01(-0.01%) |
Mar 11, 2013 | 70.59 | 70.60 | 70.00 | 70.41 | 339,229 | -0.11(-0.16%) |
Mar 08, 2013 | 70.37 | 71.09 | 69.35 | 70.52 | 1,170,795 | +0.64(+0.92%) |
Mar 07, 2013 | 70.50 | 70.84 | 69.87 | 69.88 | 2,095,643 | -2.37(-3.28%) |
Mar 06, 2013 | 72.26 | 72.90 | 71.49 | 72.25 | 918,002 | +0.18(+0.25%) |
Mar 05, 2013 | 71.62 | 72.19 | 71.25 | 72.07 | 745,412 | +0.89(+1.25%) |
Mar 04, 2013 | 70.41 | 72.09 | 70.28 | 71.18 | 679,829 | +0.84(+1.19%) |
Mar 01, 2013 | 69.57 | 70.58 | 69.13 | 70.34 | 587,667 | +0.53(+0.76%) |
Feb 28, 2013 | 68.67 | 70.68 | 68.62 | 69.81 | 871,211 | +1.58(+2.32%) |
Feb 27, 2013 | 67.75 | 68.32 | 67.17 | 68.23 | 529,332 | +0.78(+1.16%) |
Feb 26, 2013 | 67.45 | 67.94 | 67.05 | 67.45 | 588,163 | -0.52(-0.77%) |
Feb 22, 2013 | 68.13 | 68.54 | 67.51 | 67.97 | 575,273 | +0.27(+0.40%) |
Feb 21, 2013 | 68.23 | 68.25 | 66.69 | 67.70 | 501,929 | -0.95(-1.38%) |
Feb 20, 2013 | 69.66 | 70.75 | 68.47 | 68.65 | 499,998 | -0.90(-1.29%) |
Feb 19, 2013 | 68.55 | 69.56 | 68.09 | 69.55 | 708,177 | +1.08(+1.58%) |
Feb 15, 2013 | 66.77 | 68.54 | 66.60 | 68.47 | 677,598 | +1.94(+2.92%) |
Feb 14, 2013 | 65.93 | 66.59 | 65.82 | 66.53 | 587,022 | +0.49(+0.74%) |
Feb 13, 2013 | 66.03 | 66.46 | 65.88 | 66.04 | 340,541 | +0.01(+0.02%) |
Feb 12, 2013 | 66.16 | 66.57 | 65.73 | 66.03 | 574,430 | -0.12(-0.18%) |
Feb 11, 2013 | 66.40 | 66.70 | 64.35 | 66.15 | 1,158,339 | +0.14(+0.21%) |
Feb 08, 2013 | 64.07 | 68.23 | 64.07 | 66.01 | 3,410,116 | +6.46(+10.85%) |
Feb 07, 2013 | 59.98 | 60.24 | 59.34 | 59.55 | 796,289 | -0.35(-0.58%) |
Feb 06, 2013 | 59.86 | 60.40 | 59.72 | 59.90 | 985,261 | +0.12(+0.20%) |
Feb 04, 2013 | 60.00 | 60.22 | 59.63 | 59.78 | 454,309 | -0.25(-0.42%) |
Feb 01, 2013 | 60.23 | 60.40 | 59.94 | 60.03 | 395,218 | +0.19(+0.32%) |
Jan 31, 2013 | 59.87 | 60.00 | 59.27 | 59.84 | 259,710 | +0.33(+0.55%) |
Jan 30, 2013 | 59.34 | 59.82 | 58.79 | 59.51 | 478,070 | +0.43(+0.73%) |
Jan 29, 2013 | 59.15 | 59.52 | 58.90 | 59.08 | 494,342 | -0.26(-0.44%) |
Jan 28, 2013 | 60.44 | 60.60 | 58.94 | 59.34 | 672,499 | -0.92(-1.53%) |
Jan 25, 2013 | 59.55 | 60.26 | 59.34 | 60.26 | 589,076 | +0.90(+1.52%) |
Jan 24, 2013 | 58.20 | 59.43 | 58.20 | 59.36 | 614,049 | +1.34(+2.31%) |
Jan 23, 2013 | 58.59 | 58.70 | 57.94 | 58.02 | 710,400 | -0.71(-1.21%) |
Jan 22, 2013 | 59.29 | 59.29 | 58.43 | 58.73 | 439,379 | -0.35(-0.59%) |
Jan 18, 2013 | 58.00 | 59.12 | 58.00 | 59.08 | 613,387 | +0.89(+1.53%) |
Jan 17, 2013 | 57.47 | 58.78 | 57.46 | 58.19 | 502,925 | +1.02(+1.78%) |
Jan 16, 2013 | 57.27 | 57.28 | 56.63 | 57.17 | 293,225 | -0.03(-0.05%) |
Jan 15, 2013 | 56.89 | 57.33 | 56.51 | 57.20 | 224,397 | +0.27(+0.47%) |
Jan 14, 2013 | 56.90 | 56.93 | 56.15 | 56.93 | 401,719 | +0.36(+0.64%) |
Jan 11, 2013 | 55.70 | 57.03 | 55.58 | 56.57 | 353,177 | -0.14(-0.25%) |
Jan 10, 2013 | 56.20 | 56.76 | 55.96 | 56.71 | 605,615 | +0.73(+1.30%) |
Jan 09, 2013 | 55.70 | 56.16 | 55.42 | 55.98 | 449,883 | +0.24(+0.43%) |
Jan 08, 2013 | 55.61 | 56.04 | 55.57 | 55.74 | 599,157 | -0.07(-0.13%) |
Jan 07, 2013 | 55.01 | 55.82 | 54.61 | 55.81 | 581,131 | +0.81(+1.47%) |
Jan 04, 2013 | 55.02 | 55.32 | 54.81 | 55.00 | 405,084 | +0.11(+0.20%) |
Jan 03, 2013 | 55.05 | 55.17 | 54.56 | 54.89 | 467,697 | -0.29(-0.53%) |