Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.37 | 66.33 | 65.27 | 66.22 | 2,283,426 | +1.12(+1.72%) |
Mar 27, 2013 | 64.71 | 65.22 | 64.40 | 65.10 | 2,014,706 | -0.90(-1.36%) |
Mar 26, 2013 | 65.55 | 66.00 | 65.19 | 66.00 | 1,236,749 | +0.34(+0.51%) |
Mar 25, 2013 | 67.07 | 67.28 | 65.47 | 65.66 | 1,457,724 | -0.97(-1.46%) |
Mar 22, 2013 | 66.67 | 67.07 | 66.28 | 66.63 | 1,976,865 | +0.26(+0.40%) |
Mar 21, 2013 | 66.66 | 67.00 | 66.32 | 66.37 | 2,613,285 | -2.03(-2.97%) |
Mar 20, 2013 | 68.62 | 68.72 | 68.12 | 68.40 | 658,392 | +0.49(+0.71%) |
Mar 19, 2013 | 68.48 | 68.72 | 67.31 | 67.91 | 1,030,654 | -0.31(-0.46%) |
Mar 18, 2013 | 68.01 | 68.80 | 67.92 | 68.23 | 1,019,789 | -1.32(-1.89%) |
Mar 15, 2013 | 69.51 | 69.59 | 69.01 | 69.54 | 1,147,228 | +0.01(+0.01%) |
Mar 14, 2013 | 68.78 | 69.61 | 68.60 | 69.53 | 1,125,126 | +1.60(+2.36%) |
Mar 13, 2013 | 68.10 | 68.26 | 67.79 | 67.93 | 536,077 | -0.22(-0.33%) |
Mar 12, 2013 | 68.93 | 68.94 | 68.00 | 68.15 | 612,338 | -0.30(-0.43%) |
Mar 11, 2013 | 68.18 | 68.64 | 68.07 | 68.45 | 793,173 | +0.03(+0.05%) |
Mar 08, 2013 | 68.17 | 68.54 | 67.86 | 68.41 | 1,055,327 | -0.19(-0.28%) |
Mar 07, 2013 | 68.79 | 69.09 | 68.45 | 68.60 | 1,517,955 | +0.62(+0.91%) |
Mar 06, 2013 | 68.18 | 68.41 | 67.49 | 67.99 | 1,754,464 | +0.67(+1.00%) |
Mar 05, 2013 | 66.52 | 67.63 | 66.50 | 67.31 | 1,670,104 | +1.60(+2.44%) |
Mar 04, 2013 | 65.13 | 65.82 | 64.98 | 65.71 | 743,588 | +1.02(+1.58%) |
Mar 01, 2013 | 64.34 | 64.90 | 63.90 | 64.69 | 948,611 | +0.39(+0.61%) |
Feb 28, 2013 | 64.67 | 64.90 | 64.26 | 64.30 | 970,775 | -0.33(-0.51%) |
Feb 27, 2013 | 63.67 | 64.71 | 63.61 | 64.62 | 1,937,881 | +0.61(+0.95%) |
Feb 26, 2013 | 63.88 | 64.30 | 63.31 | 64.02 | 1,748,002 | -0.33(-0.51%) |
Feb 25, 2013 | 66.52 | 66.71 | 64.33 | 64.34 | 1,981,405 | -0.53(-0.82%) |
Feb 22, 2013 | 64.30 | 64.90 | 63.93 | 64.88 | 795,795 | +0.71(+1.10%) |
Feb 21, 2013 | 64.28 | 64.58 | 64.10 | 64.17 | 1,309,852 | -1.36(-2.07%) |
Feb 20, 2013 | 66.31 | 66.50 | 65.50 | 65.53 | 1,262,638 | -0.69(-1.04%) |
Feb 19, 2013 | 65.73 | 66.22 | 65.63 | 66.22 | 858,214 | +0.41(+0.62%) |
Feb 15, 2013 | 65.96 | 66.18 | 65.57 | 65.81 | 1,088,238 | -0.02(-0.04%) |
Feb 14, 2013 | 65.32 | 65.83 | 65.22 | 65.83 | 993,101 | -0.49(-0.74%) |
Feb 13, 2013 | 66.40 | 66.63 | 66.09 | 66.33 | 879,568 | -0.21(-0.32%) |
Feb 12, 2013 | 65.46 | 66.54 | 65.36 | 66.54 | 1,142,307 | +1.39(+2.13%) |
Feb 11, 2013 | 65.13 | 65.25 | 64.60 | 65.15 | 2,000,842 | -0.56(-0.85%) |
Feb 08, 2013 | 65.37 | 65.81 | 65.31 | 65.71 | 1,669,936 | +0.15(+0.23%) |
Feb 07, 2013 | 65.72 | 65.81 | 64.89 | 65.56 | 1,593,051 | -0.35(-0.52%) |
Feb 06, 2013 | 65.88 | 66.31 | 65.45 | 65.91 | 1,534,277 | -1.05(-1.57%) |
Feb 04, 2013 | 67.58 | 67.92 | 66.69 | 66.96 | 1,251,741 | -1.75(-2.55%) |
Feb 01, 2013 | 68.50 | 68.77 | 68.25 | 68.71 | 1,918,534 | +1.27(+1.89%) |
Jan 31, 2013 | 67.28 | 67.70 | 67.21 | 67.44 | 1,175,878 | +0.39(+0.58%) |
Jan 30, 2013 | 66.93 | 67.31 | 66.81 | 67.05 | 1,435,192 | +0.27(+0.41%) |
Jan 29, 2013 | 66.13 | 66.92 | 66.07 | 66.78 | 1,776,238 | +0.71(+1.07%) |
Jan 28, 2013 | 66.54 | 66.54 | 66.01 | 66.07 | 874,615 | -0.52(-0.78%) |
Jan 25, 2013 | 66.22 | 66.79 | 66.10 | 66.59 | 1,660,250 | +2.05(+3.17%) |
Jan 24, 2013 | 64.60 | 64.95 | 64.40 | 64.54 | 989,941 | -0.10(-0.15%) |
Jan 23, 2013 | 63.95 | 64.95 | 63.85 | 64.64 | 2,078,870 | +0.90(+1.42%) |
Jan 22, 2013 | 63.36 | 63.80 | 63.09 | 63.74 | 1,753,686 | +0.12(+0.18%) |
Jan 18, 2013 | 63.81 | 63.95 | 63.31 | 63.62 | 1,593,706 | -0.24(-0.37%) |
Jan 17, 2013 | 64.30 | 64.41 | 63.64 | 63.86 | 1,895,405 | -0.38(-0.59%) |
Jan 16, 2013 | 63.97 | 64.76 | 63.94 | 64.24 | 1,716,560 | +0.48(+0.75%) |
Jan 15, 2013 | 63.90 | 64.57 | 63.43 | 63.76 | 5,475,435 | -3.56(-5.29%) |
Jan 14, 2013 | 67.35 | 67.42 | 66.95 | 67.32 | 1,316,084 | +0.08(+0.12%) |
Jan 11, 2013 | 67.25 | 67.58 | 67.01 | 67.24 | 2,959,443 | -0.51(-0.75%) |
Jan 10, 2013 | 66.36 | 68.16 | 65.78 | 67.75 | 3,665,840 | +1.93(+2.94%) |
Jan 09, 2013 | 65.37 | 65.90 | 65.34 | 65.82 | 1,605,714 | +0.13(+0.20%) |
Jan 08, 2013 | 65.74 | 65.86 | 64.86 | 65.68 | 1,613,071 | +0.08(+0.13%) |
Jan 07, 2013 | 65.45 | 65.73 | 65.34 | 65.60 | 1,451,334 | -0.52(-0.78%) |
Jan 04, 2013 | 65.76 | 66.31 | 65.68 | 66.12 | 1,806,619 | -0.02(-0.04%) |
Jan 03, 2013 | 66.84 | 67.00 | 66.04 | 66.15 | 1,204,019 | -1.60(-2.37%) |