Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.75 | 67.05 | 66.54 | 67.04 | 25,168 | +0.36(+0.54%) |
Mar 27, 2013 | 66.62 | 66.69 | 66.32 | 66.68 | 26,214 | -0.13(-0.19%) |
Mar 26, 2013 | 66.28 | 66.80 | 66.28 | 66.80 | 18,600 | +0.71(+1.07%) |
Mar 25, 2013 | 66.37 | 67.24 | 65.94 | 66.09 | 15,022 | -0.01(-0.02%) |
Mar 22, 2013 | 65.90 | 66.31 | 65.90 | 66.11 | 13,565 | +0.41(+0.62%) |
Mar 21, 2013 | 66.13 | 66.13 | 65.69 | 65.70 | 62,275 | -0.38(-0.57%) |
Mar 20, 2013 | 65.56 | 66.10 | 65.53 | 66.08 | 10,958 | +0.75(+1.15%) |
Mar 19, 2013 | 65.29 | 65.43 | 65.03 | 65.32 | 18,684 | +0.15(+0.23%) |
Mar 18, 2013 | 65.34 | 65.37 | 64.87 | 65.17 | 21,417 | -0.33(-0.51%) |
Mar 15, 2013 | 65.97 | 65.97 | 65.39 | 65.50 | 29,759 | -0.28(-0.43%) |
Mar 14, 2013 | 65.53 | 65.78 | 65.52 | 65.78 | 27,244 | +0.33(+0.50%) |
Mar 13, 2013 | 65.59 | 65.71 | 65.20 | 65.45 | 21,692 | +0.13(+0.19%) |
Mar 12, 2013 | 65.42 | 65.45 | 65.21 | 65.33 | 54,188 | -0.13(-0.19%) |
Mar 11, 2013 | 65.27 | 65.53 | 65.27 | 65.45 | 25,192 | +0.05(+0.07%) |
Mar 08, 2013 | 65.42 | 65.44 | 65.08 | 65.41 | 28,307 | +0.20(+0.30%) |
Mar 07, 2013 | 65.21 | 65.27 | 65.13 | 65.21 | 11,493 | +0.01(+0.01%) |
Mar 06, 2013 | 65.19 | 65.29 | 65.07 | 65.20 | 78,597 | +0.13(+0.19%) |
Mar 05, 2013 | 64.91 | 65.22 | 64.91 | 65.08 | 60,115 | +0.35(+0.55%) |
Mar 04, 2013 | 64.28 | 64.72 | 64.24 | 64.72 | 29,926 | +0.38(+0.59%) |
Mar 01, 2013 | 63.98 | 64.42 | 63.82 | 64.35 | 94,767 | +0.10(+0.16%) |
Feb 28, 2013 | 64.25 | 64.52 | 64.17 | 64.25 | 24,826 | +0.00(+0.00%) |
Feb 27, 2013 | 63.54 | 64.26 | 63.54 | 64.25 | 13,130 | +0.64(+1.00%) |
Feb 26, 2013 | 63.46 | 63.66 | 63.13 | 63.61 | 14,739 | +0.31(+0.50%) |
Feb 25, 2013 | 64.43 | 64.44 | 63.30 | 63.30 | 24,158 | -1.00(-1.55%) |
Feb 22, 2013 | 63.95 | 64.29 | 63.95 | 64.29 | 111,636 | +0.45(+0.70%) |
Feb 21, 2013 | 63.82 | 63.94 | 63.61 | 63.84 | 23,920 | -0.17(-0.26%) |
Feb 20, 2013 | 64.46 | 64.46 | 64.01 | 64.01 | 18,212 | -0.47(-0.73%) |
Feb 19, 2013 | 64.06 | 64.48 | 64.06 | 64.48 | 23,887 | +0.54(+0.85%) |
Feb 15, 2013 | 63.79 | 64.02 | 63.74 | 63.94 | 11,037 | +0.38(+0.59%) |
Feb 14, 2013 | 63.60 | 63.77 | 63.56 | 63.56 | 9,229 | +0.13(+0.21%) |
Feb 13, 2013 | 63.41 | 63.58 | 63.28 | 63.43 | 23,841 | +0.02(+0.02%) |
Feb 12, 2013 | 63.40 | 63.46 | 63.32 | 63.41 | 9,484 | +0.04(+0.06%) |
Feb 11, 2013 | 63.39 | 63.45 | 63.30 | 63.37 | 6,680 | -0.04(-0.06%) |
Feb 08, 2013 | 63.38 | 63.57 | 63.33 | 63.41 | 11,180 | +0.07(+0.11%) |
Feb 07, 2013 | 63.25 | 63.37 | 62.95 | 63.34 | 20,182 | +0.21(+0.34%) |
Feb 06, 2013 | 62.93 | 63.19 | 62.88 | 63.13 | 16,565 | +0.85(+1.36%) |
Feb 04, 2013 | 62.56 | 62.56 | 62.28 | 62.28 | 16,361 | -0.58(-0.92%) |
Feb 01, 2013 | 62.79 | 63.02 | 62.75 | 62.86 | 78,673 | +0.37(+0.59%) |
Jan 31, 2013 | 62.45 | 62.59 | 62.35 | 62.49 | 16,698 | +0.02(+0.03%) |
Jan 30, 2013 | 62.72 | 62.84 | 62.45 | 62.48 | 267,147 | -0.31(-0.50%) |
Jan 29, 2013 | 62.42 | 62.85 | 62.42 | 62.79 | 18,249 | +0.22(+0.35%) |
Jan 28, 2013 | 62.66 | 62.66 | 62.41 | 62.57 | 40,994 | -0.03(-0.05%) |
Jan 25, 2013 | 62.49 | 62.61 | 62.39 | 62.60 | 10,916 | +0.42(+0.67%) |
Jan 24, 2013 | 61.94 | 62.24 | 61.94 | 62.19 | 33,908 | +0.36(+0.58%) |
Jan 23, 2013 | 61.81 | 61.87 | 61.72 | 61.83 | 11,880 | -0.16(-0.26%) |
Jan 22, 2013 | 62.07 | 62.07 | 61.83 | 61.99 | 153,491 | +0.00(+0.01%) |
Jan 18, 2013 | 61.72 | 61.99 | 61.68 | 61.99 | 19,885 | -0.00(-0.01%) |
Jan 17, 2013 | 61.68 | 62.12 | 61.64 | 61.99 | 35,723 | +0.55(+0.89%) |
Jan 16, 2013 | 61.41 | 61.59 | 61.38 | 61.44 | 26,745 | -0.20(-0.32%) |
Jan 15, 2013 | 61.17 | 61.64 | 61.17 | 61.64 | 22,387 | +0.37(+0.60%) |
Jan 14, 2013 | 61.04 | 61.39 | 61.04 | 61.27 | 39,963 | +0.22(+0.36%) |
Jan 11, 2013 | 60.98 | 61.13 | 60.84 | 61.05 | 29,996 | +0.21(+0.35%) |
Jan 10, 2013 | 60.75 | 60.87 | 60.55 | 60.84 | 30,084 | +0.39(+0.65%) |
Jan 09, 2013 | 60.35 | 60.61 | 60.35 | 60.44 | 47,187 | +0.24(+0.40%) |
Jan 08, 2013 | 60.35 | 60.35 | 60.06 | 60.20 | 40,324 | -0.06(-0.10%) |
Jan 07, 2013 | 60.54 | 60.54 | 60.16 | 60.26 | 175,842 | -0.37(-0.61%) |
Jan 04, 2013 | 60.43 | 60.73 | 60.37 | 60.63 | 45,455 | +0.31(+0.52%) |
Jan 03, 2013 | 60.38 | 60.56 | 60.26 | 60.32 | 91,063 | -0.11(-0.18%) |