Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.22 | 73.89 | 73.07 | 73.82 | 5,341,065 | +0.59(+0.80%) |
Mar 27, 2013 | 72.71 | 73.52 | 72.71 | 73.24 | 5,946,199 | +0.30(+0.41%) |
Mar 26, 2013 | 72.83 | 73.06 | 72.76 | 72.94 | 5,987,545 | +0.19(+0.26%) |
Mar 25, 2013 | 73.65 | 73.76 | 72.66 | 72.75 | 6,660,664 | -0.76(-1.04%) |
Mar 22, 2013 | 72.96 | 73.77 | 72.96 | 73.51 | 5,629,467 | +0.55(+0.75%) |
Mar 21, 2013 | 72.94 | 73.22 | 72.88 | 72.96 | 4,757,688 | -0.18(-0.24%) |
Mar 20, 2013 | 73.01 | 73.24 | 73.01 | 73.14 | 4,774,090 | +0.27(+0.38%) |
Mar 19, 2013 | 73.15 | 73.31 | 72.72 | 72.87 | 6,277,550 | -0.13(-0.17%) |
Mar 18, 2013 | 73.28 | 73.56 | 72.73 | 72.99 | 5,313,761 | -0.81(-1.10%) |
Mar 15, 2013 | 73.29 | 73.83 | 73.18 | 73.81 | 8,630,503 | +0.27(+0.36%) |
Mar 14, 2013 | 73.58 | 73.59 | 73.24 | 73.54 | 4,929,163 | -0.05(-0.07%) |
Mar 13, 2013 | 73.12 | 73.66 | 72.97 | 73.59 | 5,261,846 | +0.46(+0.63%) |
Mar 12, 2013 | 73.21 | 73.22 | 72.96 | 73.13 | 5,207,965 | -0.10(-0.13%) |
Mar 11, 2013 | 72.91 | 73.23 | 72.78 | 73.23 | 6,554,187 | +0.13(+0.18%) |
Mar 08, 2013 | 72.67 | 73.28 | 72.59 | 73.10 | 11,935,393 | +1.20(+1.67%) |
Mar 07, 2013 | 71.56 | 71.95 | 71.56 | 71.90 | 6,166,423 | +0.21(+0.29%) |
Mar 06, 2013 | 71.05 | 71.70 | 71.04 | 71.69 | 6,825,304 | +0.74(+1.04%) |
Mar 05, 2013 | 70.75 | 71.16 | 70.59 | 70.95 | 7,620,173 | +0.55(+0.78%) |
Mar 04, 2013 | 70.79 | 70.85 | 70.25 | 70.40 | 6,262,624 | -0.45(-0.64%) |
Mar 01, 2013 | 70.85 | 70.96 | 70.32 | 70.85 | 5,164,172 | -0.16(-0.23%) |
Feb 28, 2013 | 70.85 | 71.25 | 70.74 | 71.02 | 5,362,181 | +0.13(+0.18%) |
Feb 27, 2013 | 70.62 | 71.05 | 70.43 | 70.89 | 5,843,508 | +0.21(+0.29%) |
Feb 26, 2013 | 70.78 | 70.94 | 70.56 | 70.68 | 8,784,186 | +0.06(+0.08%) |
Feb 25, 2013 | 70.07 | 71.09 | 69.98 | 70.62 | 12,290,011 | +0.65(+0.93%) |
Feb 22, 2013 | 69.25 | 69.97 | 68.94 | 69.97 | 6,020,234 | +0.82(+1.18%) |
Feb 21, 2013 | 68.64 | 69.38 | 68.54 | 69.16 | 6,015,038 | +0.17(+0.24%) |
Feb 20, 2013 | 69.00 | 69.41 | 68.87 | 68.99 | 5,477,880 | +0.04(+0.06%) |
Feb 19, 2013 | 69.16 | 69.41 | 68.88 | 68.94 | 5,992,461 | -0.04(-0.05%) |
Feb 15, 2013 | 68.91 | 69.28 | 68.47 | 68.98 | 6,936,416 | +0.25(+0.36%) |
Feb 14, 2013 | 68.95 | 68.97 | 68.46 | 68.73 | 7,297,571 | -0.32(-0.47%) |
Feb 13, 2013 | 69.52 | 69.60 | 68.67 | 69.05 | 9,070,338 | -0.81(-1.16%) |
Feb 12, 2013 | 69.82 | 70.03 | 69.65 | 69.86 | 6,162,347 | -0.05(-0.07%) |
Feb 11, 2013 | 69.60 | 70.02 | 69.49 | 69.91 | 4,842,884 | +0.22(+0.32%) |
Feb 08, 2013 | 69.34 | 70.14 | 69.32 | 69.69 | 7,258,212 | +0.18(+0.25%) |
Feb 07, 2013 | 69.81 | 69.83 | 69.10 | 69.52 | 7,649,956 | -0.32(-0.46%) |
Feb 06, 2013 | 69.41 | 70.03 | 69.35 | 69.84 | 6,102,101 | +0.35(+0.50%) |
Feb 04, 2013 | 70.08 | 70.36 | 69.42 | 69.49 | 8,076,408 | -0.99(-1.41%) |
Feb 01, 2013 | 70.21 | 70.76 | 70.15 | 70.49 | 7,467,087 | +0.48(+0.69%) |
Jan 31, 2013 | 69.49 | 70.00 | 69.39 | 70.00 | 7,823,850 | +0.46(+0.65%) |
Jan 30, 2013 | 69.70 | 69.86 | 69.37 | 69.54 | 6,342,967 | -0.18(-0.26%) |
Jan 29, 2013 | 69.16 | 69.78 | 69.09 | 69.73 | 6,711,947 | +0.41(+0.59%) |
Jan 28, 2013 | 69.01 | 69.48 | 68.79 | 69.32 | 6,213,824 | +0.47(+0.68%) |
Jan 25, 2013 | 68.55 | 69.01 | 68.52 | 68.85 | 7,434,674 | +0.30(+0.44%) |
Jan 24, 2013 | 68.74 | 68.76 | 68.33 | 68.55 | 7,020,375 | -0.12(-0.18%) |
Jan 23, 2013 | 68.65 | 68.87 | 67.77 | 68.67 | 12,752,466 | +0.39(+0.57%) |
Jan 22, 2013 | 67.69 | 68.56 | 67.44 | 68.28 | 9,427,534 | +0.51(+0.75%) |
Jan 18, 2013 | 67.63 | 67.80 | 67.47 | 67.77 | 7,597,172 | +0.37(+0.54%) |
Jan 17, 2013 | 67.18 | 67.66 | 67.08 | 67.41 | 5,506,976 | +0.48(+0.72%) |
Jan 16, 2013 | 66.94 | 67.08 | 66.78 | 66.92 | 3,982,732 | -0.30(-0.45%) |
Jan 15, 2013 | 66.93 | 67.31 | 66.75 | 67.22 | 5,323,032 | -0.01(-0.02%) |
Jan 14, 2013 | 67.41 | 67.67 | 67.16 | 67.24 | 5,211,068 | -0.15(-0.22%) |
Jan 11, 2013 | 67.54 | 67.57 | 66.89 | 67.39 | 4,999,070 | +0.24(+0.36%) |
Jan 10, 2013 | 67.11 | 67.32 | 66.87 | 67.14 | 5,981,749 | +0.43(+0.65%) |
Jan 09, 2013 | 66.70 | 67.03 | 66.38 | 66.71 | 6,564,216 | -0.10(-0.14%) |
Jan 08, 2013 | 66.51 | 66.82 | 66.10 | 66.80 | 8,556,550 | +0.02(+0.03%) |
Jan 07, 2013 | 65.95 | 66.89 | 65.56 | 66.78 | 7,924,124 | +0.78(+1.18%) |
Jan 04, 2013 | 66.57 | 66.69 | 65.87 | 66.00 | 7,316,034 | -0.57(-0.86%) |
Jan 03, 2013 | 66.34 | 66.63 | 66.23 | 66.58 | 7,451,134 | +0.37(+0.57%) |