Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.18 | 67.15 | 66.07 | 67.03 | 2,255,715 | +1.13(+1.72%) |
Mar 27, 2013 | 65.50 | 66.02 | 65.19 | 65.90 | 1,990,256 | -0.91(-1.36%) |
Mar 26, 2013 | 66.35 | 66.81 | 65.99 | 66.81 | 1,221,739 | +0.34(+0.51%) |
Mar 25, 2013 | 67.90 | 68.11 | 66.28 | 66.47 | 1,440,033 | -0.98(-1.46%) |
Mar 22, 2013 | 67.49 | 67.90 | 67.09 | 67.45 | 1,952,874 | +0.27(+0.40%) |
Mar 21, 2013 | 67.48 | 67.82 | 67.13 | 67.18 | 2,581,570 | -2.06(-2.97%) |
Mar 20, 2013 | 69.46 | 69.56 | 68.96 | 69.24 | 650,401 | +0.49(+0.71%) |
Mar 19, 2013 | 69.32 | 69.56 | 68.14 | 68.75 | 1,018,146 | -0.32(-0.46%) |
Mar 18, 2013 | 68.85 | 69.65 | 68.76 | 69.06 | 1,007,413 | -1.33(-1.89%) |
Mar 15, 2013 | 70.36 | 70.45 | 69.85 | 70.40 | 1,133,305 | +0.01(+0.01%) |
Mar 14, 2013 | 69.62 | 70.46 | 69.44 | 70.39 | 1,111,472 | +1.62(+2.36%) |
Mar 13, 2013 | 68.94 | 69.10 | 68.62 | 68.76 | 529,571 | -0.22(-0.33%) |
Mar 12, 2013 | 69.78 | 69.79 | 68.83 | 68.99 | 604,906 | -0.30(-0.43%) |
Mar 11, 2013 | 69.02 | 69.48 | 68.91 | 69.29 | 783,547 | +0.03(+0.05%) |
Mar 08, 2013 | 69.01 | 69.38 | 68.70 | 69.25 | 1,042,520 | -0.19(-0.28%) |
Mar 07, 2013 | 69.64 | 69.94 | 69.29 | 69.45 | 1,499,533 | +0.62(+0.91%) |
Mar 06, 2013 | 69.02 | 69.25 | 68.32 | 68.82 | 1,733,172 | +0.68(+1.00%) |
Mar 05, 2013 | 67.33 | 68.46 | 67.32 | 68.14 | 1,649,836 | +1.62(+2.44%) |
Mar 04, 2013 | 65.93 | 66.62 | 65.78 | 66.52 | 734,564 | +1.03(+1.58%) |
Mar 01, 2013 | 65.13 | 65.70 | 64.69 | 65.48 | 937,099 | +0.40(+0.61%) |
Feb 28, 2013 | 65.47 | 65.70 | 65.05 | 65.09 | 958,994 | -0.33(-0.51%) |
Feb 27, 2013 | 64.45 | 65.50 | 64.39 | 65.42 | 1,914,363 | +0.62(+0.95%) |
Feb 26, 2013 | 64.66 | 65.09 | 64.09 | 64.80 | 1,726,788 | -0.33(-0.51%) |
Feb 25, 2013 | 67.33 | 67.53 | 65.12 | 65.14 | 1,957,359 | -0.54(-0.82%) |
Feb 22, 2013 | 65.09 | 65.70 | 64.72 | 65.68 | 786,137 | +0.72(+1.10%) |
Feb 21, 2013 | 65.07 | 65.38 | 64.89 | 64.96 | 1,293,956 | -1.37(-2.07%) |
Feb 20, 2013 | 67.12 | 67.32 | 66.31 | 66.33 | 1,247,315 | -0.70(-1.04%) |
Feb 19, 2013 | 66.53 | 67.03 | 66.43 | 67.03 | 847,798 | +0.42(+0.62%) |
Feb 15, 2013 | 66.77 | 66.99 | 66.38 | 66.62 | 1,075,031 | -0.02(-0.04%) |
Feb 14, 2013 | 66.13 | 66.64 | 66.02 | 66.64 | 981,049 | -0.50(-0.74%) |
Feb 13, 2013 | 67.22 | 67.45 | 66.90 | 67.14 | 868,893 | -0.22(-0.32%) |
Feb 12, 2013 | 66.27 | 67.36 | 66.17 | 67.36 | 1,128,444 | +1.41(+2.13%) |
Feb 11, 2013 | 65.93 | 66.05 | 65.39 | 65.95 | 1,976,560 | -0.57(-0.85%) |
Feb 08, 2013 | 66.18 | 66.62 | 66.11 | 66.52 | 1,649,670 | +0.15(+0.23%) |
Feb 07, 2013 | 66.53 | 66.62 | 65.68 | 66.37 | 1,573,718 | -0.35(-0.52%) |
Feb 06, 2013 | 66.69 | 67.12 | 66.25 | 66.72 | 1,515,657 | -1.07(-1.57%) |
Feb 04, 2013 | 68.41 | 68.76 | 67.51 | 67.78 | 1,236,550 | -1.77(-2.55%) |
Feb 01, 2013 | 69.34 | 69.61 | 69.09 | 69.55 | 1,895,251 | +1.29(+1.89%) |
Jan 31, 2013 | 68.11 | 68.53 | 68.03 | 68.26 | 1,161,608 | +0.39(+0.58%) |
Jan 30, 2013 | 67.76 | 68.14 | 67.63 | 67.87 | 1,417,774 | +0.27(+0.41%) |
Jan 29, 2013 | 66.94 | 67.74 | 66.88 | 67.60 | 1,754,681 | +0.72(+1.07%) |
Jan 28, 2013 | 67.36 | 67.36 | 66.82 | 66.88 | 864,001 | -0.52(-0.78%) |
Jan 25, 2013 | 67.03 | 67.62 | 66.91 | 67.41 | 1,640,101 | +2.07(+3.17%) |
Jan 24, 2013 | 65.39 | 65.75 | 65.19 | 65.33 | 977,927 | -0.10(-0.15%) |
Jan 23, 2013 | 64.74 | 65.75 | 64.64 | 65.43 | 2,053,641 | +0.92(+1.42%) |
Jan 22, 2013 | 64.14 | 64.59 | 63.87 | 64.52 | 1,732,403 | +0.12(+0.18%) |
Jan 18, 2013 | 64.59 | 64.74 | 64.09 | 64.40 | 1,574,365 | -0.24(-0.37%) |
Jan 17, 2013 | 65.09 | 65.20 | 64.42 | 64.64 | 1,872,402 | -0.38(-0.59%) |
Jan 16, 2013 | 64.76 | 65.55 | 64.73 | 65.03 | 1,695,728 | +0.48(+0.75%) |
Jan 15, 2013 | 64.69 | 65.37 | 64.21 | 64.54 | 5,408,985 | -3.60(-5.29%) |
Jan 14, 2013 | 68.18 | 68.25 | 67.77 | 68.15 | 1,300,112 | +0.08(+0.12%) |
Jan 11, 2013 | 68.07 | 68.41 | 67.83 | 68.06 | 2,923,527 | -0.52(-0.75%) |
Jan 10, 2013 | 67.17 | 69.00 | 66.59 | 68.58 | 3,621,351 | +1.96(+2.94%) |
Jan 09, 2013 | 66.18 | 66.71 | 66.14 | 66.62 | 1,586,227 | +0.13(+0.20%) |
Jan 08, 2013 | 66.55 | 66.67 | 65.66 | 66.49 | 1,593,495 | +0.08(+0.13%) |
Jan 07, 2013 | 66.26 | 66.53 | 66.14 | 66.41 | 1,433,720 | -0.52(-0.78%) |
Jan 04, 2013 | 66.57 | 67.12 | 66.49 | 66.93 | 1,784,693 | -0.02(-0.04%) |
Jan 03, 2013 | 67.67 | 67.82 | 66.85 | 66.96 | 1,189,407 | -1.62(-2.37%) |