Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 78.08 | 78.48 | 77.71 | 78.30 | 1,278,403 | +1.65(+2.16%) |
Mar 27, 2013 | 75.85 | 76.78 | 75.65 | 76.64 | 1,470,028 | -0.98(-1.26%) |
Mar 26, 2013 | 76.62 | 77.74 | 76.31 | 77.62 | 1,718,705 | +1.02(+1.33%) |
Mar 25, 2013 | 77.41 | 77.64 | 76.21 | 76.60 | 3,034,647 | -0.56(-0.72%) |
Mar 22, 2013 | 75.70 | 77.16 | 75.60 | 77.16 | 2,882,005 | +1.91(+2.54%) |
Mar 21, 2013 | 75.13 | 75.61 | 74.80 | 75.24 | 2,620,720 | -0.36(-0.48%) |
Mar 20, 2013 | 75.78 | 75.94 | 75.21 | 75.61 | 1,463,383 | +0.67(+0.89%) |
Mar 19, 2013 | 75.17 | 75.60 | 74.39 | 74.94 | 1,447,874 | -0.27(-0.36%) |
Mar 18, 2013 | 74.63 | 75.99 | 74.63 | 75.21 | 1,732,879 | +0.15(+0.20%) |
Mar 15, 2013 | 75.45 | 75.57 | 74.45 | 75.06 | 1,668,364 | -0.65(-0.86%) |
Mar 14, 2013 | 75.43 | 75.92 | 75.15 | 75.71 | 945,328 | +0.46(+0.62%) |
Mar 13, 2013 | 74.94 | 75.43 | 74.84 | 75.24 | 1,269,581 | -0.13(-0.17%) |
Mar 12, 2013 | 75.71 | 76.16 | 75.11 | 75.37 | 1,224,039 | -0.90(-1.19%) |
Mar 11, 2013 | 76.04 | 76.39 | 75.86 | 76.28 | 1,522,349 | -0.13(-0.16%) |
Mar 08, 2013 | 75.17 | 76.53 | 74.95 | 76.40 | 2,587,238 | +1.23(+1.63%) |
Mar 07, 2013 | 74.84 | 75.44 | 74.48 | 75.17 | 1,643,476 | +1.15(+1.55%) |
Mar 06, 2013 | 74.31 | 74.49 | 73.93 | 74.03 | 913,581 | -0.46(-0.61%) |
Mar 05, 2013 | 74.19 | 74.70 | 74.14 | 74.48 | 1,701,393 | +0.13(+0.18%) |
Mar 04, 2013 | 73.85 | 74.52 | 73.60 | 74.35 | 2,489,774 | -0.01(-0.01%) |
Mar 01, 2013 | 73.71 | 74.39 | 73.25 | 74.36 | 2,383,543 | +0.43(+0.59%) |
Feb 28, 2013 | 73.77 | 74.15 | 73.63 | 73.92 | 2,992,542 | +0.24(+0.32%) |
Feb 27, 2013 | 72.62 | 73.80 | 72.55 | 73.69 | 3,073,256 | +1.49(+2.06%) |
Feb 26, 2013 | 71.79 | 72.32 | 71.52 | 72.20 | 2,395,460 | -1.24(-1.69%) |
Feb 22, 2013 | 72.93 | 73.44 | 72.35 | 73.44 | 1,205,681 | +1.04(+1.43%) |
Feb 21, 2013 | 72.41 | 72.50 | 71.88 | 72.41 | 2,418,289 | -0.64(-0.87%) |
Feb 20, 2013 | 73.86 | 73.94 | 72.70 | 73.04 | 3,042,947 | -0.17(-0.24%) |
Feb 19, 2013 | 72.81 | 73.22 | 72.65 | 73.22 | 2,240,943 | +0.28(+0.39%) |
Feb 15, 2013 | 73.25 | 73.45 | 72.88 | 72.93 | 3,155,560 | -0.02(-0.03%) |
Feb 14, 2013 | 72.99 | 74.04 | 72.37 | 72.96 | 6,444,118 | +3.54(+5.10%) |
Feb 13, 2013 | 69.51 | 69.62 | 69.22 | 69.42 | 2,124,741 | +0.58(+0.85%) |
Feb 12, 2013 | 68.10 | 69.06 | 68.04 | 68.83 | 2,649,055 | +0.98(+1.45%) |
Feb 11, 2013 | 67.07 | 67.93 | 66.96 | 67.85 | 2,513,152 | +0.42(+0.62%) |
Feb 08, 2013 | 67.43 | 67.90 | 67.39 | 67.43 | 3,124,114 | -0.52(-0.76%) |
Feb 07, 2013 | 68.72 | 68.89 | 67.83 | 67.95 | 2,844,424 | -0.76(-1.11%) |
Feb 06, 2013 | 68.61 | 68.81 | 68.45 | 68.72 | 1,533,168 | -0.24(-0.34%) |
Feb 04, 2013 | 72.58 | 70.60 | 68.86 | 68.95 | 5,696,601 | -3.63(-5.00%) |
Feb 01, 2013 | 71.24 | 73.04 | 70.86 | 72.58 | 6,022,885 | +2.89(+4.15%) |
Jan 31, 2013 | 74.18 | 74.20 | 68.25 | 69.68 | 17,154,738 | -4.36(-5.88%) |
Jan 30, 2013 | 73.98 | 74.32 | 73.83 | 74.04 | 1,660,498 | +0.71(+0.97%) |
Jan 29, 2013 | 72.70 | 73.54 | 72.69 | 73.33 | 1,269,135 | +1.12(+1.56%) |
Jan 28, 2013 | 72.74 | 72.78 | 71.90 | 72.21 | 2,325,679 | +0.08(+0.11%) |
Jan 25, 2013 | 72.04 | 72.19 | 71.62 | 72.13 | 1,401,642 | +1.14(+1.61%) |
Jan 24, 2013 | 71.02 | 71.34 | 70.93 | 70.99 | 788,440 | +0.11(+0.16%) |
Jan 23, 2013 | 71.19 | 71.39 | 70.68 | 70.88 | 965,719 | -0.57(-0.79%) |
Jan 22, 2013 | 70.86 | 71.45 | 70.45 | 71.45 | 761,132 | +0.88(+1.25%) |
Jan 18, 2013 | 70.21 | 70.57 | 70.06 | 70.57 | 597,333 | +0.64(+0.91%) |
Jan 17, 2013 | 70.05 | 70.11 | 69.61 | 69.93 | 2,323,727 | -0.06(-0.09%) |
Jan 16, 2013 | 70.09 | 70.42 | 69.92 | 69.99 | 1,690,889 | +0.24(+0.34%) |
Jan 15, 2013 | 69.20 | 69.97 | 69.13 | 69.75 | 675,749 | +1.09(+1.59%) |
Jan 14, 2013 | 68.39 | 68.86 | 68.26 | 68.66 | 657,462 | -0.24(-0.34%) |
Jan 11, 2013 | 68.83 | 69.02 | 68.65 | 68.90 | 969,735 | +0.78(+1.14%) |
Jan 10, 2013 | 67.17 | 68.14 | 67.15 | 68.12 | 1,015,102 | +1.82(+2.75%) |
Jan 09, 2013 | 66.50 | 66.72 | 66.11 | 66.29 | 3,171,383 | -1.57(-2.32%) |
Jan 08, 2013 | 68.10 | 68.20 | 67.69 | 67.87 | 1,707,923 | -1.03(-1.50%) |
Jan 07, 2013 | 68.99 | 69.11 | 68.76 | 68.90 | 1,665,695 | -0.64(-0.92%) |
Jan 04, 2013 | 68.48 | 69.72 | 68.48 | 69.53 | 1,298,849 | +1.23(+1.80%) |
Jan 03, 2013 | 68.69 | 68.84 | 68.17 | 68.31 | 891,540 | -1.72(-2.46%) |