Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 78.57 | 78.71 | 77.86 | 78.44 | 72,602 | +0.12(+0.15%) |
Mar 27, 2013 | 76.92 | 78.42 | 76.74 | 78.32 | 103,488 | +0.75(+0.97%) |
Mar 26, 2013 | 76.84 | 77.77 | 76.84 | 77.57 | 69,765 | +0.94(+1.23%) |
Mar 25, 2013 | 77.25 | 77.56 | 75.58 | 76.63 | 131,204 | -0.34(-0.44%) |
Mar 22, 2013 | 76.77 | 77.40 | 76.75 | 76.97 | 88,755 | +0.32(+0.42%) |
Mar 21, 2013 | 76.74 | 77.43 | 76.33 | 76.65 | 84,987 | -0.57(-0.74%) |
Mar 20, 2013 | 76.94 | 77.51 | 76.94 | 77.22 | 165,608 | +0.63(+0.82%) |
Mar 19, 2013 | 77.42 | 77.68 | 75.88 | 76.59 | 338,982 | -0.70(-0.91%) |
Mar 18, 2013 | 77.73 | 78.10 | 77.03 | 77.29 | 267,525 | -1.23(-1.57%) |
Mar 15, 2013 | 77.50 | 78.53 | 77.50 | 78.52 | 207,985 | +0.44(+0.56%) |
Mar 14, 2013 | 77.32 | 78.09 | 77.32 | 78.08 | 87,498 | +0.78(+1.01%) |
Mar 13, 2013 | 76.44 | 77.43 | 76.44 | 77.30 | 82,098 | +0.76(+0.99%) |
Mar 12, 2013 | 76.45 | 76.77 | 75.97 | 76.54 | 123,009 | +0.24(+0.31%) |
Mar 11, 2013 | 76.28 | 76.80 | 76.14 | 76.30 | 98,011 | -0.19(-0.25%) |
Mar 08, 2013 | 76.17 | 76.55 | 75.63 | 76.49 | 93,163 | +1.11(+1.47%) |
Mar 07, 2013 | 75.12 | 75.45 | 74.70 | 75.38 | 77,294 | +0.52(+0.69%) |
Mar 06, 2013 | 74.79 | 75.13 | 74.37 | 74.86 | 95,598 | +0.06(+0.08%) |
Mar 05, 2013 | 74.10 | 75.12 | 74.10 | 74.80 | 130,620 | +1.08(+1.47%) |
Mar 04, 2013 | 73.91 | 74.17 | 72.72 | 73.72 | 123,784 | -0.51(-0.69%) |
Mar 01, 2013 | 72.62 | 74.33 | 72.45 | 74.23 | 221,086 | +0.65(+0.88%) |
Feb 28, 2013 | 73.22 | 74.41 | 72.95 | 73.58 | 228,263 | +0.70(+0.96%) |
Feb 27, 2013 | 71.81 | 73.28 | 71.81 | 72.88 | 125,438 | +1.01(+1.41%) |
Feb 26, 2013 | 71.05 | 71.93 | 70.84 | 71.87 | 196,235 | +1.02(+1.44%) |
Feb 25, 2013 | 71.77 | 71.85 | 70.84 | 70.85 | 163,915 | -0.62(-0.87%) |
Feb 22, 2013 | 71.26 | 71.62 | 70.94 | 71.47 | 99,252 | +0.43(+0.61%) |
Feb 21, 2013 | 70.70 | 71.34 | 70.40 | 71.04 | 166,032 | +0.17(+0.24%) |
Feb 20, 2013 | 71.59 | 72.21 | 70.85 | 70.87 | 169,638 | -0.86(-1.20%) |
Feb 19, 2013 | 70.59 | 71.76 | 70.59 | 71.73 | 138,305 | +1.10(+1.56%) |
Feb 15, 2013 | 70.72 | 70.83 | 70.19 | 70.63 | 88,659 | +0.16(+0.23%) |
Feb 14, 2013 | 70.13 | 70.65 | 70.13 | 70.47 | 92,479 | -0.04(-0.06%) |
Feb 13, 2013 | 70.18 | 70.51 | 69.97 | 70.51 | 92,490 | +0.37(+0.53%) |
Feb 12, 2013 | 69.91 | 70.48 | 69.86 | 70.14 | 134,951 | +0.13(+0.19%) |
Feb 11, 2013 | 69.65 | 70.01 | 69.24 | 70.01 | 98,356 | +0.14(+0.20%) |
Feb 08, 2013 | 69.28 | 70.29 | 69.26 | 69.87 | 188,749 | +0.68(+0.98%) |
Feb 07, 2013 | 68.79 | 69.31 | 68.68 | 69.19 | 107,315 | +0.18(+0.26%) |
Feb 06, 2013 | 68.48 | 69.23 | 68.32 | 69.01 | 97,123 | +0.81(+1.19%) |
Feb 04, 2013 | 68.53 | 68.95 | 67.97 | 68.20 | 124,799 | -0.75(-1.09%) |
Feb 01, 2013 | 68.62 | 69.17 | 68.53 | 68.95 | 142,559 | +0.69(+1.01%) |
Jan 31, 2013 | 69.05 | 69.05 | 68.19 | 68.26 | 221,673 | -0.56(-0.81%) |
Jan 30, 2013 | 69.61 | 69.75 | 68.64 | 68.82 | 164,062 | -1.08(-1.55%) |
Jan 29, 2013 | 69.85 | 70.47 | 69.50 | 69.90 | 213,231 | -0.10(-0.14%) |
Jan 28, 2013 | 70.94 | 71.00 | 69.75 | 70.00 | 313,406 | -1.00(-1.41%) |
Jan 25, 2013 | 71.92 | 72.31 | 70.81 | 71.00 | 242,409 | -0.79(-1.10%) |
Jan 24, 2013 | 70.11 | 72.24 | 69.04 | 71.79 | 558,389 | +2.12(+3.04%) |
Jan 23, 2013 | 69.80 | 70.15 | 69.48 | 69.67 | 264,864 | -0.11(-0.16%) |
Jan 22, 2013 | 67.84 | 69.99 | 67.84 | 69.78 | 208,077 | +1.78(+2.62%) |
Jan 18, 2013 | 67.78 | 68.00 | 67.20 | 68.00 | 142,950 | +0.09(+0.13%) |
Jan 17, 2013 | 67.79 | 68.05 | 67.47 | 67.91 | 100,428 | +0.29(+0.43%) |
Jan 16, 2013 | 67.62 | 67.87 | 67.25 | 67.62 | 97,742 | -0.34(-0.50%) |
Jan 15, 2013 | 66.94 | 68.08 | 66.94 | 67.96 | 106,464 | +0.61(+0.91%) |
Jan 14, 2013 | 67.55 | 67.86 | 66.84 | 67.35 | 87,997 | -0.38(-0.56%) |
Jan 11, 2013 | 68.31 | 68.31 | 67.46 | 67.73 | 230,073 | -0.42(-0.62%) |
Jan 10, 2013 | 68.04 | 68.24 | 67.61 | 68.15 | 134,656 | +0.57(+0.84%) |
Jan 09, 2013 | 66.90 | 67.77 | 66.67 | 67.58 | 164,177 | +0.68(+1.02%) |
Jan 08, 2013 | 67.16 | 67.50 | 66.33 | 66.90 | 208,156 | +0.58(+0.87%) |
Jan 07, 2013 | 66.14 | 66.51 | 65.80 | 66.32 | 133,414 | -0.37(-0.55%) |
Jan 04, 2013 | 66.30 | 66.81 | 65.87 | 66.69 | 203,484 | +0.52(+0.79%) |
Jan 03, 2013 | 66.58 | 67.38 | 66.03 | 66.17 | 85,065 | -0.49(-0.74%) |