Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 63.26 | 64.01 | 62.73 | 63.70 | 2,759,624 | +0.36(+0.57%) |
Mar 27, 2013 | 61.62 | 64.34 | 61.57 | 63.34 | 4,436,428 | +1.86(+3.03%) |
Mar 26, 2013 | 61.48 | 62.20 | 61.24 | 61.48 | 1,519,903 | +0.24(+0.39%) |
Mar 25, 2013 | 61.75 | 61.80 | 60.75 | 61.24 | 2,975,236 | -0.37(-0.60%) |
Mar 22, 2013 | 62.03 | 62.50 | 60.49 | 61.61 | 4,458,361 | -1.16(-1.84%) |
Mar 21, 2013 | 63.42 | 63.96 | 62.31 | 62.77 | 3,599,408 | -1.00(-1.57%) |
Mar 20, 2013 | 64.93 | 65.35 | 63.64 | 63.77 | 2,215,815 | -0.75(-1.17%) |
Mar 19, 2013 | 64.72 | 65.25 | 64.31 | 64.52 | 1,807,766 | -0.08(-0.13%) |
Mar 18, 2013 | 63.67 | 65.53 | 63.34 | 64.60 | 2,542,226 | +0.52(+0.82%) |
Mar 15, 2013 | 63.64 | 64.08 | 63.41 | 64.08 | 2,111,643 | +0.51(+0.81%) |
Mar 14, 2013 | 63.26 | 63.60 | 62.81 | 63.56 | 2,422,168 | +0.36(+0.57%) |
Mar 13, 2013 | 62.88 | 63.25 | 62.39 | 63.21 | 1,727,843 | +0.28(+0.44%) |
Mar 12, 2013 | 62.67 | 62.93 | 62.07 | 62.93 | 2,048,814 | +0.19(+0.31%) |
Mar 11, 2013 | 62.20 | 62.88 | 62.20 | 62.74 | 1,571,894 | +0.28(+0.44%) |
Mar 08, 2013 | 61.95 | 62.99 | 61.73 | 62.46 | 2,040,057 | +0.59(+0.95%) |
Mar 07, 2013 | 61.60 | 62.16 | 61.53 | 61.88 | 2,100,679 | +0.36(+0.58%) |
Mar 06, 2013 | 61.94 | 62.22 | 61.22 | 61.52 | 3,195,796 | -0.40(-0.65%) |
Mar 05, 2013 | 61.47 | 62.23 | 61.41 | 61.92 | 2,186,503 | +0.54(+0.88%) |
Mar 04, 2013 | 62.02 | 62.23 | 61.20 | 61.38 | 3,235,715 | -0.95(-1.52%) |
Mar 01, 2013 | 62.48 | 62.67 | 61.99 | 62.33 | 3,141,828 | -0.35(-0.56%) |
Feb 28, 2013 | 62.51 | 63.14 | 62.50 | 62.67 | 3,196,955 | -0.87(-1.37%) |
Feb 27, 2013 | 63.27 | 63.68 | 62.52 | 63.55 | 2,254,123 | +0.23(+0.36%) |
Feb 26, 2013 | 64.01 | 64.10 | 62.27 | 63.32 | 3,058,584 | -0.64(-1.00%) |
Feb 25, 2013 | 64.99 | 65.38 | 63.96 | 63.96 | 3,303,725 | -0.87(-1.35%) |
Feb 22, 2013 | 66.70 | 66.97 | 64.52 | 64.83 | 4,133,672 | -1.87(-2.81%) |
Feb 21, 2013 | 66.79 | 67.69 | 65.94 | 66.70 | 2,905,235 | +0.05(+0.07%) |
Feb 20, 2013 | 67.26 | 67.41 | 66.35 | 66.66 | 3,317,202 | -0.38(-0.56%) |
Feb 19, 2013 | 64.24 | 67.34 | 64.07 | 67.04 | 16,235,699 | -4.57(-6.39%) |
Feb 15, 2013 | 71.50 | 72.37 | 71.19 | 71.61 | 2,549,363 | +0.15(+0.21%) |
Feb 14, 2013 | 71.69 | 71.77 | 71.37 | 71.46 | 1,899,850 | -0.24(-0.33%) |
Feb 13, 2013 | 72.98 | 72.98 | 71.34 | 71.70 | 2,457,101 | -1.02(-1.40%) |
Feb 12, 2013 | 73.82 | 74.03 | 72.37 | 72.72 | 2,723,066 | -0.90(-1.22%) |
Feb 11, 2013 | 74.52 | 74.55 | 73.42 | 73.62 | 3,577,815 | -1.07(-1.44%) |
Feb 08, 2013 | 75.17 | 75.17 | 74.55 | 74.69 | 2,883,246 | -0.16(-0.21%) |
Feb 07, 2013 | 74.55 | 74.95 | 73.89 | 74.85 | 2,040,290 | +0.26(+0.34%) |
Feb 06, 2013 | 73.94 | 74.67 | 73.55 | 74.59 | 1,976,364 | +2.19(+3.02%) |
Feb 04, 2013 | 69.28 | 73.42 | 68.88 | 72.41 | 6,180,211 | +3.22(+4.66%) |
Feb 01, 2013 | 68.65 | 69.22 | 67.93 | 69.18 | 2,877,749 | +0.91(+1.33%) |
Jan 31, 2013 | 68.04 | 68.50 | 67.33 | 68.27 | 2,320,905 | -0.01(-0.01%) |
Jan 30, 2013 | 68.21 | 68.78 | 67.97 | 68.28 | 2,039,331 | -0.14(-0.20%) |
Jan 29, 2013 | 68.44 | 68.70 | 67.95 | 68.42 | 1,434,108 | -0.22(-0.32%) |
Jan 28, 2013 | 68.98 | 69.10 | 68.47 | 68.64 | 1,717,921 | -0.16(-0.23%) |
Jan 25, 2013 | 67.94 | 68.83 | 67.50 | 68.80 | 1,839,028 | +0.98(+1.45%) |
Jan 24, 2013 | 66.67 | 67.90 | 66.55 | 67.82 | 2,038,532 | +1.18(+1.76%) |
Jan 23, 2013 | 66.04 | 66.64 | 65.67 | 66.64 | 1,298,606 | +0.60(+0.90%) |
Jan 22, 2013 | 65.43 | 66.10 | 64.91 | 66.04 | 2,465,910 | +0.49(+0.74%) |
Jan 18, 2013 | 65.80 | 65.87 | 65.37 | 65.56 | 2,269,984 | -0.10(-0.15%) |
Jan 17, 2013 | 64.97 | 65.83 | 64.84 | 65.66 | 1,438,288 | +0.69(+1.06%) |
Jan 16, 2013 | 65.56 | 65.71 | 64.84 | 64.97 | 1,556,839 | -0.75(-1.15%) |
Jan 15, 2013 | 64.15 | 65.88 | 64.06 | 65.72 | 2,167,791 | +1.23(+1.91%) |
Jan 14, 2013 | 63.90 | 64.61 | 63.72 | 64.49 | 1,379,869 | +0.62(+0.98%) |
Jan 11, 2013 | 63.97 | 64.06 | 63.12 | 63.87 | 2,031,937 | +0.29(+0.46%) |
Jan 10, 2013 | 61.83 | 63.79 | 61.75 | 63.57 | 2,241,959 | +2.14(+3.48%) |
Jan 09, 2013 | 60.79 | 61.60 | 60.78 | 61.43 | 1,792,727 | +0.83(+1.36%) |
Jan 08, 2013 | 61.75 | 62.23 | 60.59 | 60.61 | 2,166,456 | -1.17(-1.89%) |
Jan 07, 2013 | 61.65 | 62.25 | 61.20 | 61.77 | 1,542,514 | -0.17(-0.28%) |
Jan 04, 2013 | 61.36 | 62.20 | 61.01 | 61.95 | 2,045,966 | +1.12(+1.84%) |
Jan 03, 2013 | 62.67 | 62.69 | 60.66 | 60.83 | 3,084,218 | -2.01(-3.20%) |