Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 74.90 | 75.59 | 74.65 | 75.01 | 146,329 | +0.41(+0.54%) |
Mar 27, 2013 | 72.92 | 74.81 | 71.91 | 74.61 | 124,311 | +1.56(+2.14%) |
Mar 26, 2013 | 72.66 | 73.20 | 72.41 | 73.05 | 176,626 | +0.52(+0.72%) |
Mar 25, 2013 | 73.34 | 73.66 | 71.90 | 72.52 | 111,742 | -0.53(-0.73%) |
Mar 22, 2013 | 73.24 | 73.49 | 72.97 | 73.05 | 86,545 | -0.22(-0.30%) |
Mar 21, 2013 | 74.05 | 74.47 | 72.63 | 73.27 | 119,175 | -1.12(-1.50%) |
Mar 20, 2013 | 74.51 | 75.43 | 73.93 | 74.39 | 148,287 | +0.11(+0.15%) |
Mar 19, 2013 | 73.30 | 75.20 | 73.14 | 74.28 | 129,177 | +0.88(+1.20%) |
Mar 18, 2013 | 72.28 | 73.83 | 71.33 | 73.40 | 97,263 | +0.62(+0.85%) |
Mar 15, 2013 | 73.46 | 73.83 | 71.58 | 72.78 | 137,032 | -0.50(-0.68%) |
Mar 14, 2013 | 72.67 | 73.85 | 71.91 | 73.28 | 117,998 | +0.87(+1.20%) |
Mar 13, 2013 | 71.43 | 72.95 | 71.43 | 72.41 | 105,839 | +0.79(+1.11%) |
Mar 12, 2013 | 71.78 | 72.66 | 71.32 | 71.62 | 35,370 | -0.48(-0.67%) |
Mar 11, 2013 | 71.58 | 72.41 | 71.58 | 72.10 | 56,213 | +0.08(+0.11%) |
Mar 08, 2013 | 71.40 | 72.44 | 71.40 | 72.02 | 122,988 | +0.68(+0.96%) |
Mar 07, 2013 | 70.74 | 71.62 | 70.62 | 71.34 | 91,234 | +0.43(+0.61%) |
Mar 06, 2013 | 72.03 | 72.10 | 70.71 | 70.91 | 114,574 | -0.76(-1.06%) |
Mar 05, 2013 | 70.33 | 71.98 | 70.33 | 71.67 | 150,316 | +1.40(+2.00%) |
Mar 04, 2013 | 68.65 | 70.37 | 68.65 | 70.27 | 261,625 | +1.61(+2.34%) |
Mar 01, 2013 | 67.91 | 68.87 | 67.62 | 68.66 | 243,330 | +0.82(+1.21%) |
Feb 28, 2013 | 68.91 | 69.11 | 67.82 | 67.84 | 102,911 | -0.35(-0.52%) |
Feb 27, 2013 | 67.69 | 68.82 | 67.69 | 68.20 | 140,160 | +0.35(+0.52%) |
Feb 26, 2013 | 67.06 | 68.55 | 66.16 | 67.84 | 115,600 | -0.04(-0.06%) |
Feb 22, 2013 | 67.31 | 67.91 | 66.35 | 67.88 | 100,841 | +0.64(+0.96%) |
Feb 21, 2013 | 67.22 | 67.71 | 66.07 | 67.24 | 119,835 | +0.46(+0.70%) |
Feb 20, 2013 | 67.28 | 68.41 | 66.75 | 66.78 | 181,549 | -1.11(-1.63%) |
Feb 19, 2013 | 67.89 | 68.02 | 67.39 | 67.88 | 131,349 | -0.08(-0.12%) |
Feb 15, 2013 | 67.32 | 68.44 | 66.93 | 67.97 | 130,637 | +1.17(+1.75%) |
Feb 14, 2013 | 67.34 | 67.34 | 66.04 | 66.80 | 106,986 | -0.58(-0.87%) |
Feb 13, 2013 | 66.18 | 67.52 | 66.18 | 67.38 | 249,160 | +1.45(+2.20%) |
Feb 12, 2013 | 66.05 | 66.44 | 65.70 | 65.93 | 108,639 | -0.26(-0.40%) |
Feb 11, 2013 | 65.88 | 66.22 | 65.56 | 66.19 | 147,863 | +0.19(+0.28%) |
Feb 08, 2013 | 65.78 | 66.52 | 65.78 | 66.01 | 111,359 | +0.09(+0.14%) |
Feb 07, 2013 | 64.80 | 66.12 | 63.93 | 65.91 | 165,273 | +1.22(+1.88%) |
Feb 06, 2013 | 62.95 | 64.98 | 62.95 | 64.70 | 193,363 | +1.85(+2.94%) |
Feb 04, 2013 | 62.82 | 63.34 | 61.45 | 62.85 | 215,637 | -0.41(-0.64%) |
Feb 01, 2013 | 63.02 | 64.42 | 62.86 | 63.25 | 142,020 | +0.33(+0.52%) |
Jan 31, 2013 | 62.44 | 63.58 | 61.29 | 62.92 | 168,340 | +0.61(+0.98%) |
Jan 30, 2013 | 64.41 | 64.82 | 61.76 | 62.31 | 229,430 | -2.32(-3.58%) |
Jan 29, 2013 | 63.32 | 64.64 | 62.67 | 64.63 | 227,413 | +1.06(+1.66%) |
Jan 28, 2013 | 62.70 | 63.93 | 62.19 | 63.57 | 190,461 | +1.04(+1.66%) |
Jan 25, 2013 | 62.27 | 62.95 | 61.87 | 62.53 | 164,579 | +0.21(+0.34%) |
Jan 24, 2013 | 63.22 | 63.48 | 61.90 | 62.32 | 199,017 | -0.72(-1.14%) |
Jan 23, 2013 | 63.38 | 63.51 | 62.62 | 63.04 | 106,783 | -0.21(-0.33%) |
Jan 22, 2013 | 62.55 | 63.34 | 62.15 | 63.25 | 140,794 | +0.74(+1.18%) |
Jan 18, 2013 | 62.63 | 63.03 | 62.18 | 62.52 | 227,477 | -0.14(-0.23%) |
Jan 17, 2013 | 63.07 | 63.07 | 61.50 | 62.66 | 241,667 | -0.30(-0.48%) |
Jan 16, 2013 | 63.09 | 63.57 | 62.89 | 62.97 | 99,405 | -0.35(-0.56%) |
Jan 15, 2013 | 62.70 | 63.40 | 62.31 | 63.32 | 96,387 | +0.24(+0.39%) |
Jan 14, 2013 | 61.99 | 63.22 | 60.98 | 63.07 | 187,227 | +1.13(+1.83%) |
Jan 11, 2013 | 64.19 | 64.22 | 61.31 | 61.94 | 202,054 | -2.09(-3.26%) |
Jan 10, 2013 | 65.20 | 65.41 | 63.74 | 64.03 | 120,956 | -0.91(-1.41%) |
Jan 09, 2013 | 64.59 | 65.19 | 64.15 | 64.94 | 175,508 | +0.23(+0.35%) |
Jan 08, 2013 | 65.30 | 65.51 | 64.43 | 64.71 | 224,246 | -1.12(-1.69%) |
Jan 07, 2013 | 65.14 | 66.62 | 64.90 | 65.83 | 218,204 | +0.57(+0.88%) |
Jan 04, 2013 | 64.05 | 65.59 | 62.98 | 65.25 | 188,166 | +1.52(+2.39%) |
Jan 03, 2013 | 63.74 | 64.04 | 63.29 | 63.73 | 142,319 | -0.04(-0.07%) |