Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.59 | 65.74 | 65.53 | 65.53 | 7,449 | -0.10(-0.15%) |
Mar 27, 2013 | 65.27 | 65.63 | 64.92 | 65.63 | 7,921 | +0.03(+0.05%) |
Mar 26, 2013 | 65.67 | 65.67 | 65.19 | 65.60 | 10,434 | +0.27(+0.42%) |
Mar 25, 2013 | 65.57 | 65.93 | 64.87 | 65.33 | 240,609 | +0.11(+0.17%) |
Mar 22, 2013 | 65.44 | 65.44 | 65.19 | 65.22 | 7,835 | +0.09(+0.14%) |
Mar 21, 2013 | 65.46 | 65.49 | 65.05 | 65.12 | 19,567 | -0.52(-0.80%) |
Mar 20, 2013 | 65.34 | 65.68 | 65.34 | 65.65 | 3,255 | +0.61(+0.94%) |
Mar 19, 2013 | 65.35 | 65.63 | 64.62 | 65.04 | 11,772 | -0.23(-0.36%) |
Mar 18, 2013 | 65.12 | 65.54 | 65.02 | 65.27 | 32,878 | -0.31(-0.48%) |
Mar 15, 2013 | 65.65 | 65.85 | 65.49 | 65.59 | 8,444 | +0.00(+0.01%) |
Mar 14, 2013 | 65.16 | 65.68 | 65.15 | 65.58 | 12,449 | +0.57(+0.88%) |
Mar 13, 2013 | 64.74 | 65.03 | 64.48 | 65.01 | 21,476 | +0.39(+0.60%) |
Mar 12, 2013 | 65.25 | 65.25 | 64.45 | 64.62 | 12,203 | -0.27(-0.41%) |
Mar 11, 2013 | 64.76 | 64.89 | 64.62 | 64.89 | 21,244 | -0.05(-0.07%) |
Mar 08, 2013 | 64.86 | 64.94 | 64.33 | 64.94 | 27,243 | +0.62(+0.96%) |
Mar 07, 2013 | 64.08 | 64.32 | 64.00 | 64.32 | 18,904 | +0.23(+0.35%) |
Mar 06, 2013 | 64.02 | 64.10 | 63.85 | 64.09 | 10,971 | +0.20(+0.31%) |
Mar 05, 2013 | 63.14 | 64.06 | 63.72 | 63.90 | 21,650 | +0.76(+1.20%) |
Mar 04, 2013 | 63.14 | 63.16 | 62.72 | 63.14 | 11,003 | -0.07(-0.11%) |
Mar 01, 2013 | 62.60 | 63.24 | 62.12 | 63.21 | 22,460 | +0.34(+0.53%) |
Feb 28, 2013 | 63.10 | 63.31 | 62.87 | 62.87 | 7,723 | -0.19(-0.30%) |
Feb 27, 2013 | 62.07 | 63.14 | 62.07 | 63.07 | 17,403 | +0.90(+1.45%) |
Feb 26, 2013 | 62.27 | 62.29 | 61.70 | 62.16 | 30,603 | -0.99(-1.57%) |
Feb 22, 2013 | 62.89 | 63.15 | 62.89 | 63.15 | 5,607 | +0.51(+0.82%) |
Feb 21, 2013 | 63.04 | 63.15 | 62.22 | 62.64 | 13,282 | -0.51(-0.81%) |
Feb 20, 2013 | 64.54 | 64.54 | 63.15 | 63.15 | 14,323 | -1.16(-1.81%) |
Feb 19, 2013 | 63.89 | 64.32 | 63.79 | 64.32 | 13,056 | +0.59(+0.92%) |
Feb 15, 2013 | 63.77 | 63.94 | 63.59 | 63.73 | 27,663 | -0.05(-0.09%) |
Feb 14, 2013 | 63.77 | 63.86 | 63.73 | 63.79 | 18,455 | +0.30(+0.48%) |
Feb 13, 2013 | 63.50 | 63.56 | 63.23 | 63.48 | 24,633 | +0.09(+0.15%) |
Feb 12, 2013 | 63.34 | 63.45 | 63.15 | 63.39 | 13,202 | +0.40(+0.64%) |
Feb 11, 2013 | 63.22 | 63.22 | 62.80 | 62.99 | 16,891 | -0.26(-0.41%) |
Feb 08, 2013 | 62.99 | 63.25 | 62.99 | 63.25 | 9,325 | +0.53(+0.85%) |
Feb 07, 2013 | 62.91 | 62.91 | 62.37 | 62.72 | 6,352 | -0.10(-0.16%) |
Feb 06, 2013 | 62.33 | 62.82 | 62.17 | 62.82 | 14,831 | +0.84(+1.35%) |
Feb 04, 2013 | 62.49 | 62.56 | 61.96 | 61.98 | 13,329 | -0.89(-1.42%) |
Feb 01, 2013 | 62.56 | 63.00 | 62.45 | 62.87 | 24,259 | +0.69(+1.12%) |
Jan 31, 2013 | 61.96 | 62.23 | 61.96 | 62.18 | 10,164 | +0.24(+0.39%) |
Jan 30, 2013 | 62.65 | 62.65 | 61.69 | 61.94 | 12,236 | -0.74(-1.18%) |
Jan 29, 2013 | 62.61 | 62.68 | 62.36 | 62.68 | 25,962 | +0.04(+0.06%) |
Jan 28, 2013 | 62.85 | 62.85 | 62.36 | 62.64 | 17,059 | -0.02(-0.02%) |
Jan 25, 2013 | 62.77 | 62.83 | 62.36 | 62.66 | 27,985 | +0.25(+0.40%) |
Jan 24, 2013 | 62.33 | 62.59 | 62.14 | 62.41 | 20,318 | +0.49(+0.79%) |
Jan 23, 2013 | 62.12 | 62.12 | 61.86 | 61.91 | 20,557 | -0.22(-0.35%) |
Jan 22, 2013 | 61.62 | 62.13 | 61.52 | 62.13 | 22,279 | +0.45(+0.73%) |
Jan 18, 2013 | 61.28 | 61.68 | 61.28 | 61.68 | 23,842 | +0.30(+0.50%) |
Jan 17, 2013 | 61.07 | 61.46 | 61.02 | 61.37 | 28,042 | +0.56(+0.92%) |
Jan 16, 2013 | 60.92 | 60.93 | 60.68 | 60.81 | 13,325 | -0.01(-0.01%) |
Jan 15, 2013 | 60.38 | 60.84 | 60.60 | 60.82 | 18,935 | +0.18(+0.30%) |
Jan 14, 2013 | 60.52 | 60.79 | 60.40 | 60.64 | 19,327 | +0.02(+0.04%) |
Jan 11, 2013 | 60.70 | 60.71 | 60.39 | 60.62 | 32,794 | +0.05(+0.09%) |
Jan 10, 2013 | 60.76 | 60.76 | 60.29 | 60.56 | 96,450 | -0.02(-0.04%) |
Jan 09, 2013 | 60.58 | 60.69 | 60.41 | 60.59 | 11,104 | +0.30(+0.51%) |
Jan 08, 2013 | 60.34 | 60.39 | 60.01 | 60.28 | 37,374 | -0.18(-0.30%) |
Jan 07, 2013 | 60.59 | 60.59 | 60.22 | 60.46 | 11,971 | -0.31(-0.51%) |
Jan 04, 2013 | 60.63 | 60.87 | 60.38 | 60.77 | 39,319 | +0.67(+1.11%) |
Jan 03, 2013 | 60.51 | 60.74 | 60.10 | 60.10 | 13,574 | -0.31(-0.51%) |