Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.01 | 67.13 | 65.49 | 66.41 | 289,573 | +0.12(+0.18%) |
Mar 27, 2013 | 65.71 | 67.09 | 65.00 | 66.29 | 276,485 | +0.52(+0.79%) |
Mar 26, 2013 | 65.79 | 66.80 | 65.28 | 65.77 | 214,793 | +0.19(+0.29%) |
Mar 25, 2013 | 65.46 | 66.32 | 64.76 | 65.58 | 151,257 | +0.31(+0.47%) |
Mar 22, 2013 | 65.14 | 65.69 | 64.01 | 65.27 | 167,785 | +0.34(+0.52%) |
Mar 21, 2013 | 63.50 | 65.60 | 63.42 | 64.93 | 294,979 | +1.13(+1.77%) |
Mar 20, 2013 | 63.72 | 64.40 | 63.50 | 63.80 | 134,954 | +0.36(+0.57%) |
Mar 19, 2013 | 63.85 | 64.35 | 62.50 | 63.44 | 171,835 | -0.37(-0.58%) |
Mar 18, 2013 | 62.55 | 64.37 | 61.22 | 63.81 | 248,147 | +0.43(+0.68%) |
Mar 15, 2013 | 63.05 | 64.50 | 62.97 | 63.38 | 457,497 | +0.00(+0.00%) |
Mar 14, 2013 | 62.72 | 64.44 | 62.72 | 63.38 | 415,360 | +0.70(+1.12%) |
Mar 13, 2013 | 62.65 | 62.75 | 61.57 | 62.68 | 397,607 | +0.43(+0.69%) |
Mar 12, 2013 | 61.60 | 62.63 | 60.82 | 62.25 | 411,323 | +0.67(+1.09%) |
Mar 11, 2013 | 60.57 | 62.32 | 60.33 | 61.58 | 334,068 | +1.01(+1.67%) |
Mar 08, 2013 | 61.49 | 61.62 | 60.00 | 60.57 | 509,258 | -0.24(-0.39%) |
Mar 07, 2013 | 59.69 | 61.95 | 59.60 | 60.81 | 780,265 | +1.28(+2.15%) |
Mar 06, 2013 | 60.60 | 61.28 | 59.10 | 59.53 | 778,075 | -0.97(-1.60%) |
Mar 05, 2013 | 60.27 | 61.69 | 59.93 | 60.50 | 656,159 | +0.28(+0.46%) |
Mar 04, 2013 | 60.22 | 60.89 | 59.62 | 60.22 | 598,642 | +0.11(+0.18%) |
Mar 01, 2013 | 58.68 | 60.47 | 58.54 | 60.11 | 634,565 | +0.82(+1.38%) |
Feb 28, 2013 | 59.05 | 59.65 | 58.53 | 59.29 | 897,398 | +0.69(+1.18%) |
Feb 27, 2013 | 57.39 | 59.37 | 57.13 | 58.60 | 677,517 | +1.27(+2.22%) |
Feb 26, 2013 | 57.56 | 58.23 | 56.89 | 57.33 | 422,521 | -0.22(-0.38%) |
Feb 25, 2013 | 59.00 | 59.59 | 57.50 | 57.55 | 531,402 | -1.43(-2.42%) |
Feb 22, 2013 | 59.23 | 59.98 | 58.64 | 58.98 | 520,706 | +0.18(+0.30%) |
Feb 21, 2013 | 60.65 | 60.65 | 58.31 | 58.80 | 932,003 | -1.91(-3.15%) |
Feb 20, 2013 | 62.05 | 62.89 | 60.53 | 60.71 | 841,257 | -1.41(-2.27%) |
Feb 19, 2013 | 62.55 | 63.68 | 60.24 | 62.12 | 1,550,757 | -0.64(-1.02%) |
Feb 15, 2013 | 64.50 | 64.99 | 59.67 | 62.76 | 4,395,825 | -6.72(-9.67%) |
Feb 14, 2013 | 67.46 | 70.11 | 67.03 | 69.48 | 829,015 | +1.69(+2.49%) |
Feb 13, 2013 | 68.00 | 68.00 | 66.94 | 67.79 | 437,467 | +0.24(+0.36%) |
Feb 12, 2013 | 67.47 | 68.25 | 67.15 | 67.55 | 367,658 | +0.30(+0.45%) |
Feb 11, 2013 | 67.23 | 67.31 | 66.34 | 67.25 | 292,069 | +0.03(+0.04%) |
Feb 08, 2013 | 67.47 | 69.14 | 66.95 | 67.22 | 331,049 | +0.23(+0.34%) |
Feb 07, 2013 | 67.28 | 67.60 | 66.20 | 66.99 | 239,233 | -0.40(-0.59%) |
Feb 06, 2013 | 67.10 | 68.58 | 66.51 | 67.39 | 319,894 | +1.37(+2.08%) |
Feb 04, 2013 | 65.89 | 66.79 | 65.61 | 66.02 | 395,256 | -0.35(-0.53%) |
Feb 01, 2013 | 66.37 | 66.62 | 64.85 | 66.37 | 479,504 | +0.89(+1.36%) |
Jan 31, 2013 | 66.14 | 67.00 | 65.46 | 65.48 | 547,679 | -0.21(-0.32%) |
Jan 30, 2013 | 66.17 | 66.50 | 65.38 | 65.69 | 399,499 | -0.03(-0.05%) |
Jan 29, 2013 | 68.07 | 68.07 | 65.50 | 65.72 | 429,156 | -2.33(-3.42%) |
Jan 28, 2013 | 68.99 | 69.46 | 68.02 | 68.05 | 178,225 | -0.94(-1.36%) |
Jan 25, 2013 | 68.02 | 69.27 | 67.26 | 68.99 | 409,713 | +1.46(+2.16%) |
Jan 24, 2013 | 66.52 | 67.90 | 66.12 | 67.53 | 394,111 | +0.67(+1.00%) |
Jan 23, 2013 | 67.72 | 67.72 | 66.11 | 66.86 | 318,324 | -0.51(-0.76%) |
Jan 22, 2013 | 66.79 | 67.75 | 66.53 | 67.37 | 300,334 | +0.72(+1.08%) |
Jan 18, 2013 | 67.50 | 67.70 | 65.58 | 66.65 | 555,156 | -1.47(-2.16%) |
Jan 17, 2013 | 68.76 | 68.84 | 67.87 | 68.12 | 318,450 | -0.48(-0.70%) |
Jan 16, 2013 | 68.73 | 69.00 | 68.33 | 68.60 | 274,069 | +0.09(+0.13%) |
Jan 15, 2013 | 68.32 | 68.90 | 66.84 | 68.51 | 646,775 | -0.45(-0.65%) |
Jan 14, 2013 | 66.12 | 69.31 | 65.91 | 68.96 | 780,602 | +2.73(+4.12%) |
Jan 11, 2013 | 65.26 | 66.45 | 64.90 | 66.23 | 262,773 | +1.05(+1.61%) |
Jan 10, 2013 | 65.80 | 66.33 | 63.77 | 65.18 | 414,544 | -0.25(-0.38%) |
Jan 09, 2013 | 64.45 | 65.63 | 64.45 | 65.43 | 428,939 | -0.05(-0.08%) |
Jan 08, 2013 | 64.71 | 65.63 | 64.02 | 65.48 | 582,356 | +0.96(+1.49%) |
Jan 07, 2013 | 64.63 | 64.74 | 63.59 | 64.52 | 644,672 | +0.14(+0.22%) |
Jan 04, 2013 | 66.25 | 66.65 | 62.31 | 64.38 | 2,273,714 | -3.34(-4.93%) |
Jan 03, 2013 | 68.00 | 68.82 | 67.54 | 67.72 | 288,755 | -0.42(-0.62%) |