Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.44 | 73.44 | 72.31 | 73.02 | 191,750 | -0.20(-0.28%) |
Mar 27, 2013 | 72.50 | 73.39 | 72.24 | 73.22 | 111,720 | +0.30(+0.41%) |
Mar 26, 2013 | 73.47 | 73.47 | 72.59 | 72.92 | 231,414 | -0.05(-0.06%) |
Mar 25, 2013 | 72.77 | 73.26 | 72.08 | 72.97 | 313,550 | +0.48(+0.67%) |
Mar 22, 2013 | 71.83 | 72.55 | 71.74 | 72.49 | 133,094 | +0.76(+1.06%) |
Mar 21, 2013 | 71.81 | 72.15 | 71.48 | 71.73 | 261,486 | -0.41(-0.57%) |
Mar 20, 2013 | 72.18 | 72.53 | 71.56 | 72.14 | 120,199 | +0.37(+0.52%) |
Mar 19, 2013 | 71.20 | 71.94 | 71.09 | 71.77 | 147,376 | +0.52(+0.73%) |
Mar 18, 2013 | 71.11 | 72.02 | 70.88 | 71.25 | 369,150 | -0.40(-0.56%) |
Mar 15, 2013 | 70.82 | 71.65 | 70.62 | 71.64 | 306,584 | +0.86(+1.22%) |
Mar 14, 2013 | 70.35 | 70.91 | 70.35 | 70.78 | 155,766 | +0.45(+0.65%) |
Mar 13, 2013 | 69.92 | 70.63 | 69.92 | 70.33 | 97,126 | +0.39(+0.56%) |
Mar 12, 2013 | 70.07 | 70.25 | 69.58 | 69.94 | 159,682 | -0.33(-0.48%) |
Mar 11, 2013 | 69.72 | 70.37 | 69.61 | 70.27 | 108,156 | +0.35(+0.50%) |
Mar 08, 2013 | 70.83 | 70.88 | 69.69 | 69.92 | 159,589 | -0.34(-0.49%) |
Mar 07, 2013 | 70.02 | 70.59 | 69.84 | 70.26 | 202,645 | +0.19(+0.28%) |
Mar 06, 2013 | 69.86 | 70.17 | 69.58 | 70.07 | 110,527 | +0.44(+0.64%) |
Mar 05, 2013 | 69.47 | 69.98 | 69.09 | 69.62 | 140,877 | +0.55(+0.79%) |
Mar 04, 2013 | 68.32 | 69.36 | 68.26 | 69.08 | 293,741 | +0.73(+1.07%) |
Mar 01, 2013 | 68.70 | 68.75 | 67.30 | 68.34 | 476,588 | -0.51(-0.74%) |
Feb 28, 2013 | 68.55 | 69.18 | 68.32 | 68.85 | 186,617 | +0.32(+0.46%) |
Feb 27, 2013 | 67.58 | 68.83 | 67.58 | 68.54 | 209,001 | +0.80(+1.18%) |
Feb 26, 2013 | 67.82 | 68.21 | 67.05 | 67.74 | 317,110 | +0.32(+0.47%) |
Feb 25, 2013 | 69.54 | 69.88 | 67.43 | 67.43 | 169,252 | -1.94(-2.79%) |
Feb 22, 2013 | 68.83 | 69.36 | 68.36 | 69.36 | 198,764 | +0.68(+0.99%) |
Feb 21, 2013 | 69.35 | 69.88 | 68.66 | 68.69 | 204,159 | -0.68(-0.98%) |
Feb 20, 2013 | 69.86 | 70.14 | 69.30 | 69.36 | 127,284 | -0.59(-0.85%) |
Feb 19, 2013 | 69.77 | 70.06 | 69.50 | 69.96 | 197,160 | +0.41(+0.59%) |
Feb 15, 2013 | 69.76 | 69.99 | 69.24 | 69.55 | 183,432 | -0.35(-0.50%) |
Feb 14, 2013 | 70.58 | 70.92 | 69.89 | 69.90 | 76,366 | -0.70(-0.98%) |
Feb 13, 2013 | 71.00 | 71.00 | 70.06 | 70.60 | 153,757 | -0.21(-0.30%) |
Feb 12, 2013 | 69.93 | 70.82 | 69.93 | 70.81 | 143,756 | +0.79(+1.13%) |
Feb 11, 2013 | 69.99 | 70.23 | 69.74 | 70.02 | 104,024 | +0.01(+0.01%) |
Feb 08, 2013 | 69.49 | 70.31 | 69.29 | 70.01 | 175,306 | +0.49(+0.71%) |
Feb 07, 2013 | 69.67 | 69.96 | 69.05 | 69.52 | 236,405 | -0.25(-0.36%) |
Feb 06, 2013 | 69.88 | 70.08 | 69.65 | 69.77 | 155,689 | +1.00(+1.46%) |
Feb 04, 2013 | 69.19 | 69.23 | 68.59 | 68.77 | 154,072 | -0.76(-1.09%) |
Feb 01, 2013 | 68.70 | 69.57 | 68.47 | 69.53 | 186,548 | +0.99(+1.45%) |
Jan 31, 2013 | 68.65 | 68.90 | 68.00 | 68.54 | 294,178 | -0.06(-0.08%) |
Jan 30, 2013 | 68.62 | 69.31 | 68.23 | 68.59 | 169,600 | -0.33(-0.48%) |
Jan 29, 2013 | 69.36 | 69.67 | 68.74 | 68.93 | 208,805 | -0.50(-0.72%) |
Jan 28, 2013 | 69.66 | 69.90 | 68.73 | 69.43 | 248,168 | -0.04(-0.05%) |
Jan 25, 2013 | 69.77 | 69.89 | 69.03 | 69.47 | 177,919 | -0.23(-0.33%) |
Jan 24, 2013 | 69.99 | 70.40 | 69.22 | 69.70 | 192,781 | -0.49(-0.70%) |
Jan 23, 2013 | 69.85 | 70.27 | 69.19 | 70.19 | 230,912 | +0.56(+0.80%) |
Jan 22, 2013 | 68.75 | 69.98 | 68.14 | 69.63 | 385,221 | +0.68(+0.98%) |
Jan 18, 2013 | 69.43 | 69.70 | 68.66 | 68.96 | 161,242 | -0.57(-0.83%) |
Jan 17, 2013 | 68.97 | 69.75 | 68.97 | 69.53 | 237,251 | +0.65(+0.94%) |
Jan 16, 2013 | 68.94 | 69.22 | 68.42 | 68.88 | 177,839 | +0.28(+0.41%) |
Jan 15, 2013 | 67.88 | 68.67 | 67.88 | 68.60 | 251,660 | +0.65(+0.95%) |
Jan 14, 2013 | 67.45 | 68.25 | 67.17 | 67.95 | 147,177 | +0.23(+0.34%) |
Jan 11, 2013 | 68.74 | 68.86 | 67.50 | 67.72 | 286,597 | -1.21(-1.76%) |
Jan 10, 2013 | 68.71 | 69.02 | 67.93 | 68.94 | 212,017 | +0.74(+1.09%) |
Jan 09, 2013 | 67.75 | 68.20 | 67.75 | 68.20 | 141,638 | +0.20(+0.30%) |
Jan 08, 2013 | 69.13 | 69.26 | 67.82 | 67.99 | 333,189 | -0.89(-1.30%) |
Jan 07, 2013 | 68.56 | 69.02 | 67.96 | 68.88 | 321,767 | +0.47(+0.68%) |
Jan 04, 2013 | 67.15 | 68.49 | 66.81 | 68.42 | 214,865 | +1.30(+1.93%) |
Jan 03, 2013 | 67.36 | 67.53 | 66.67 | 67.12 | 302,967 | -0.12(-0.18%) |