Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 70.70 | 70.85 | 68.70 | 69.37 | 6,525,325 | -1.19(-1.68%) |
Mar 27, 2013 | 70.11 | 70.59 | 69.71 | 70.55 | 2,491,243 | +0.15(+0.22%) |
Mar 26, 2013 | 69.90 | 70.44 | 69.59 | 70.40 | 2,663,179 | +0.72(+1.03%) |
Mar 25, 2013 | 70.90 | 70.90 | 69.32 | 69.68 | 3,649,775 | -0.67(-0.96%) |
Mar 22, 2013 | 70.07 | 70.89 | 70.03 | 70.35 | 3,359,645 | +0.67(+0.96%) |
Mar 21, 2013 | 69.91 | 70.56 | 69.50 | 69.69 | 3,558,011 | -0.68(-0.97%) |
Mar 20, 2013 | 71.47 | 71.66 | 69.89 | 70.37 | 7,697,918 | -2.27(-3.12%) |
Mar 19, 2013 | 72.48 | 73.48 | 72.13 | 72.64 | 4,593,589 | -1.00(-1.36%) |
Mar 18, 2013 | 73.15 | 73.91 | 72.99 | 73.64 | 2,451,256 | -0.34(-0.46%) |
Mar 15, 2013 | 73.47 | 74.19 | 73.47 | 73.98 | 4,388,243 | +0.03(+0.04%) |
Mar 14, 2013 | 73.57 | 74.11 | 73.23 | 73.95 | 3,265,955 | +0.69(+0.94%) |
Mar 13, 2013 | 72.79 | 73.30 | 72.34 | 73.26 | 2,359,215 | +0.39(+0.54%) |
Mar 12, 2013 | 73.50 | 73.55 | 72.68 | 72.87 | 2,347,654 | -0.47(-0.65%) |
Mar 11, 2013 | 72.89 | 73.39 | 72.54 | 73.34 | 2,570,111 | +0.45(+0.62%) |
Mar 08, 2013 | 72.53 | 73.11 | 72.17 | 72.89 | 4,286,097 | +0.89(+1.24%) |
Mar 07, 2013 | 71.73 | 72.43 | 71.73 | 72.00 | 2,725,043 | +0.40(+0.56%) |
Mar 06, 2013 | 72.95 | 73.03 | 71.39 | 71.60 | 3,597,546 | -0.67(-0.93%) |
Mar 05, 2013 | 71.41 | 72.70 | 71.41 | 72.27 | 5,748,909 | +1.72(+2.43%) |
Mar 04, 2013 | 70.18 | 70.57 | 69.71 | 70.56 | 3,246,269 | +0.06(+0.09%) |
Mar 01, 2013 | 70.36 | 70.87 | 69.27 | 70.49 | 3,490,634 | +0.05(+0.07%) |
Feb 28, 2013 | 70.50 | 70.86 | 70.31 | 70.44 | 3,609,019 | +0.01(+0.01%) |
Feb 27, 2013 | 69.30 | 70.67 | 69.08 | 70.44 | 3,237,520 | +1.06(+1.53%) |
Feb 26, 2013 | 69.07 | 69.88 | 68.73 | 69.38 | 3,587,181 | +0.76(+1.11%) |
Feb 25, 2013 | 70.19 | 71.19 | 68.52 | 68.61 | 4,263,067 | -1.27(-1.81%) |
Feb 22, 2013 | 70.20 | 70.81 | 69.58 | 69.88 | 4,523,294 | +0.06(+0.08%) |
Feb 21, 2013 | 70.39 | 70.40 | 69.05 | 69.83 | 5,894,426 | -0.94(-1.33%) |
Feb 20, 2013 | 72.46 | 72.49 | 70.70 | 70.76 | 5,245,167 | -1.72(-2.37%) |
Feb 19, 2013 | 72.18 | 72.70 | 71.82 | 72.48 | 4,232,889 | +0.50(+0.69%) |
Feb 15, 2013 | 72.55 | 72.81 | 71.80 | 71.98 | 6,258,607 | -0.66(-0.91%) |
Feb 14, 2013 | 72.55 | 73.34 | 72.30 | 72.64 | 3,962,874 | -0.09(-0.12%) |
Feb 13, 2013 | 75.14 | 75.31 | 72.60 | 72.73 | 10,029,541 | -2.64(-3.50%) |
Feb 12, 2013 | 74.69 | 75.40 | 74.49 | 75.37 | 3,972,668 | +0.59(+0.79%) |
Feb 11, 2013 | 74.48 | 74.95 | 74.29 | 74.77 | 2,205,545 | +0.34(+0.45%) |
Feb 08, 2013 | 73.84 | 74.58 | 73.60 | 74.44 | 2,003,645 | +0.51(+0.69%) |
Feb 07, 2013 | 74.45 | 74.63 | 73.39 | 73.92 | 2,949,600 | -0.42(-0.56%) |
Feb 06, 2013 | 74.59 | 74.89 | 74.12 | 74.34 | 3,163,215 | -0.37(-0.49%) |
Feb 04, 2013 | 75.41 | 75.49 | 74.64 | 74.71 | 3,233,419 | -1.20(-1.58%) |
Feb 01, 2013 | 76.09 | 76.28 | 75.78 | 75.91 | 3,199,862 | +0.47(+0.63%) |
Jan 31, 2013 | 75.75 | 76.11 | 75.30 | 75.44 | 4,087,914 | -0.71(-0.93%) |
Jan 30, 2013 | 76.39 | 76.68 | 75.79 | 76.15 | 3,791,239 | -0.09(-0.12%) |
Jan 29, 2013 | 75.30 | 76.27 | 75.22 | 76.23 | 3,611,337 | +0.85(+1.13%) |
Jan 28, 2013 | 75.16 | 75.39 | 74.60 | 75.38 | 3,252,174 | +0.42(+0.56%) |
Jan 25, 2013 | 74.60 | 75.21 | 74.47 | 74.97 | 3,498,391 | +0.18(+0.25%) |
Jan 24, 2013 | 74.08 | 75.15 | 74.08 | 74.78 | 3,516,619 | +0.38(+0.51%) |
Jan 23, 2013 | 73.96 | 74.50 | 73.71 | 74.41 | 3,234,199 | +0.09(+0.12%) |
Jan 22, 2013 | 72.99 | 74.46 | 72.95 | 74.32 | 5,234,811 | +1.36(+1.87%) |
Jan 18, 2013 | 72.46 | 72.95 | 72.15 | 72.95 | 3,977,567 | +0.69(+0.95%) |
Jan 17, 2013 | 72.17 | 72.38 | 71.93 | 72.26 | 2,530,059 | +0.43(+0.60%) |
Jan 16, 2013 | 71.85 | 72.13 | 71.61 | 71.83 | 1,849,879 | -0.14(-0.19%) |
Jan 15, 2013 | 71.74 | 72.18 | 71.71 | 71.97 | 2,164,547 | -0.10(-0.14%) |
Jan 14, 2013 | 72.62 | 72.99 | 71.74 | 72.07 | 2,704,260 | +0.19(+0.27%) |
Jan 11, 2013 | 72.07 | 72.70 | 71.80 | 71.88 | 4,095,670 | -0.23(-0.32%) |
Jan 10, 2013 | 71.73 | 72.13 | 71.22 | 72.11 | 2,950,693 | +0.68(+0.95%) |
Jan 09, 2013 | 70.71 | 71.61 | 70.56 | 71.43 | 3,203,311 | +1.11(+1.57%) |
Jan 08, 2013 | 70.87 | 71.29 | 69.95 | 70.32 | 2,711,017 | -0.74(-1.04%) |
Jan 07, 2013 | 70.73 | 71.21 | 70.66 | 71.06 | 2,318,302 | -0.06(-0.08%) |
Jan 04, 2013 | 70.72 | 71.48 | 70.66 | 71.12 | 3,361,737 | +0.72(+1.03%) |
Jan 03, 2013 | 70.64 | 71.11 | 70.19 | 70.39 | 2,964,892 | -0.18(-0.25%) |