Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.88 | 77.77 | 76.58 | 77.71 | 338,404 | +1.07(+1.39%) |
Mar 27, 2013 | 76.09 | 76.64 | 75.52 | 76.64 | 201,477 | +0.31(+0.41%) |
Mar 26, 2013 | 75.70 | 76.33 | 75.67 | 76.33 | 117,824 | +0.97(+1.29%) |
Mar 25, 2013 | 75.16 | 75.49 | 74.65 | 75.35 | 251,944 | +0.47(+0.63%) |
Mar 22, 2013 | 74.59 | 75.12 | 74.49 | 74.88 | 281,711 | +0.24(+0.32%) |
Mar 21, 2013 | 74.61 | 75.12 | 74.40 | 74.65 | 281,149 | -0.28(-0.37%) |
Mar 20, 2013 | 75.08 | 75.37 | 74.85 | 74.92 | 194,335 | +0.10(+0.14%) |
Mar 19, 2013 | 74.67 | 74.88 | 74.22 | 74.82 | 208,231 | +0.16(+0.21%) |
Mar 18, 2013 | 74.65 | 75.04 | 74.41 | 74.66 | 224,205 | -0.60(-0.79%) |
Mar 15, 2013 | 75.33 | 75.42 | 74.83 | 75.26 | 252,395 | -0.38(-0.50%) |
Mar 14, 2013 | 74.99 | 75.75 | 74.92 | 75.64 | 373,640 | +0.82(+1.09%) |
Mar 13, 2013 | 74.72 | 74.93 | 74.52 | 74.82 | 427,960 | +0.11(+0.15%) |
Mar 12, 2013 | 74.14 | 74.75 | 74.01 | 74.71 | 149,127 | +0.50(+0.67%) |
Mar 11, 2013 | 73.28 | 74.37 | 73.28 | 74.21 | 110,381 | +0.44(+0.60%) |
Mar 08, 2013 | 73.23 | 73.89 | 73.19 | 73.77 | 300,363 | +0.39(+0.53%) |
Mar 07, 2013 | 73.62 | 73.91 | 73.36 | 73.39 | 149,031 | -0.48(-0.65%) |
Mar 06, 2013 | 74.19 | 74.47 | 73.78 | 73.86 | 156,649 | -0.31(-0.42%) |
Mar 05, 2013 | 73.04 | 74.40 | 73.04 | 74.18 | 213,467 | +1.25(+1.71%) |
Mar 04, 2013 | 72.78 | 72.99 | 72.48 | 72.93 | 394,594 | -0.35(-0.48%) |
Mar 01, 2013 | 73.01 | 73.49 | 72.14 | 73.28 | 418,985 | +0.06(+0.09%) |
Feb 28, 2013 | 73.24 | 74.25 | 73.12 | 73.21 | 585,737 | +0.52(+0.72%) |
Feb 27, 2013 | 72.10 | 73.28 | 72.10 | 72.69 | 405,605 | +0.70(+0.98%) |
Feb 26, 2013 | 71.86 | 72.40 | 71.51 | 71.98 | 659,646 | +0.58(+0.81%) |
Feb 25, 2013 | 72.12 | 72.62 | 71.32 | 71.41 | 509,624 | -0.36(-0.50%) |
Feb 22, 2013 | 72.11 | 72.11 | 71.06 | 71.76 | 200,878 | +0.04(+0.05%) |
Feb 21, 2013 | 82.74 | 71.97 | 70.67 | 71.73 | 511,481 | +0.66(+0.93%) |
Feb 20, 2013 | 71.77 | 72.04 | 71.04 | 71.07 | 370,630 | -0.87(-1.21%) |
Feb 19, 2013 | 70.68 | 71.94 | 70.64 | 71.94 | 451,807 | +1.32(+1.87%) |
Feb 15, 2013 | 70.78 | 70.83 | 70.54 | 70.62 | 132,093 | +0.03(+0.04%) |
Feb 14, 2013 | 71.07 | 71.07 | 70.40 | 70.59 | 369,510 | -0.46(-0.64%) |
Feb 13, 2013 | 71.09 | 71.28 | 70.76 | 71.05 | 265,718 | +0.11(+0.15%) |
Feb 12, 2013 | 70.92 | 71.19 | 70.81 | 70.94 | 212,047 | +0.01(+0.01%) |
Feb 11, 2013 | 71.48 | 73.05 | 70.72 | 70.93 | 444,088 | +0.77(+1.10%) |
Feb 08, 2013 | 70.68 | 70.68 | 69.87 | 70.16 | 169,500 | -0.29(-0.42%) |
Feb 07, 2013 | 70.08 | 70.52 | 69.56 | 70.45 | 267,242 | +0.18(+0.26%) |
Feb 06, 2013 | 69.55 | 70.29 | 69.53 | 70.27 | 155,338 | +1.34(+1.94%) |
Feb 04, 2013 | 68.93 | 69.48 | 68.77 | 68.93 | 193,457 | -0.53(-0.76%) |
Feb 01, 2013 | 68.67 | 69.51 | 68.45 | 69.47 | 247,039 | +0.80(+1.16%) |
Jan 31, 2013 | 68.96 | 69.04 | 68.41 | 68.67 | 199,413 | -0.08(-0.12%) |
Jan 30, 2013 | 69.02 | 69.02 | 68.56 | 68.75 | 189,987 | -0.23(-0.33%) |
Jan 29, 2013 | 69.04 | 69.36 | 68.50 | 68.98 | 231,205 | -0.09(-0.13%) |
Jan 28, 2013 | 68.74 | 69.23 | 68.39 | 69.07 | 141,389 | +0.40(+0.59%) |
Jan 25, 2013 | 68.61 | 68.80 | 68.47 | 68.67 | 570,800 | +0.27(+0.40%) |
Jan 24, 2013 | 68.62 | 68.93 | 68.25 | 68.39 | 282,396 | -0.09(-0.13%) |
Jan 23, 2013 | 68.66 | 68.67 | 68.24 | 68.49 | 188,563 | -0.11(-0.16%) |
Jan 22, 2013 | 67.98 | 68.61 | 67.98 | 68.60 | 134,615 | +0.55(+0.81%) |
Jan 18, 2013 | 67.36 | 68.18 | 67.15 | 68.05 | 274,324 | +0.73(+1.09%) |
Jan 17, 2013 | 67.28 | 67.60 | 67.03 | 67.31 | 90,301 | +0.34(+0.51%) |
Jan 16, 2013 | 67.03 | 67.09 | 66.76 | 66.98 | 122,732 | -0.23(-0.34%) |
Jan 15, 2013 | 66.90 | 67.46 | 66.58 | 67.20 | 102,744 | +0.12(+0.18%) |
Jan 14, 2013 | 67.07 | 67.42 | 66.75 | 67.09 | 297,055 | -0.08(-0.12%) |
Jan 11, 2013 | 67.01 | 67.62 | 66.83 | 67.17 | 167,381 | +0.04(+0.05%) |
Jan 10, 2013 | 67.79 | 67.83 | 66.84 | 67.13 | 158,899 | -0.39(-0.58%) |
Jan 09, 2013 | 67.46 | 68.06 | 67.34 | 67.52 | 491,282 | +0.29(+0.44%) |
Jan 08, 2013 | 67.73 | 67.80 | 67.21 | 67.23 | 309,311 | -0.38(-0.56%) |
Jan 07, 2013 | 66.76 | 68.00 | 66.73 | 67.61 | 183,157 | +0.57(+0.85%) |
Jan 04, 2013 | 67.03 | 67.46 | 66.69 | 67.04 | 100,061 | +0.23(+0.34%) |
Jan 03, 2013 | 66.40 | 66.95 | 66.22 | 66.81 | 147,962 | +0.54(+0.82%) |