Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.36 | 66.32 | 65.25 | 66.20 | 2,284,023 | +1.12(+1.72%) |
Mar 27, 2013 | 64.69 | 65.20 | 64.39 | 65.08 | 2,015,233 | -0.90(-1.36%) |
Mar 26, 2013 | 65.53 | 65.98 | 65.17 | 65.98 | 1,237,072 | +0.34(+0.51%) |
Mar 25, 2013 | 67.06 | 67.26 | 65.45 | 65.64 | 1,458,105 | -0.97(-1.46%) |
Mar 22, 2013 | 66.65 | 67.06 | 66.26 | 66.61 | 1,977,382 | +0.26(+0.40%) |
Mar 21, 2013 | 66.65 | 66.98 | 66.30 | 66.35 | 2,613,968 | -2.03(-2.97%) |
Mar 20, 2013 | 68.60 | 68.70 | 68.10 | 68.38 | 658,564 | +0.48(+0.71%) |
Mar 19, 2013 | 68.46 | 68.70 | 67.30 | 67.90 | 1,030,924 | -0.31(-0.46%) |
Mar 18, 2013 | 67.99 | 68.78 | 67.90 | 68.21 | 1,020,056 | -1.32(-1.89%) |
Mar 15, 2013 | 69.49 | 69.57 | 68.99 | 69.52 | 1,147,528 | +0.01(+0.01%) |
Mar 14, 2013 | 68.76 | 69.59 | 68.58 | 69.51 | 1,125,420 | +1.60(+2.36%) |
Mar 13, 2013 | 68.08 | 68.24 | 67.77 | 67.91 | 536,217 | -0.22(-0.33%) |
Mar 12, 2013 | 68.91 | 68.92 | 67.98 | 68.13 | 612,498 | -0.30(-0.43%) |
Mar 11, 2013 | 68.17 | 68.62 | 68.05 | 68.43 | 793,380 | +0.03(+0.05%) |
Mar 08, 2013 | 68.15 | 68.52 | 67.85 | 68.40 | 1,055,603 | -0.19(-0.28%) |
Mar 07, 2013 | 68.77 | 69.07 | 68.43 | 68.59 | 1,518,351 | +0.62(+0.91%) |
Mar 06, 2013 | 68.17 | 68.39 | 67.48 | 67.97 | 1,754,923 | +0.67(+1.00%) |
Mar 05, 2013 | 66.50 | 67.61 | 66.48 | 67.30 | 1,670,541 | +1.60(+2.44%) |
Mar 04, 2013 | 65.11 | 65.80 | 64.96 | 65.69 | 743,783 | +1.02(+1.58%) |
Mar 01, 2013 | 64.32 | 64.89 | 63.88 | 64.67 | 948,859 | +0.39(+0.61%) |
Feb 28, 2013 | 64.66 | 64.89 | 64.25 | 64.28 | 971,029 | -0.33(-0.51%) |
Feb 27, 2013 | 63.65 | 64.69 | 63.60 | 64.61 | 1,938,388 | +0.61(+0.95%) |
Feb 26, 2013 | 63.86 | 64.28 | 63.29 | 64.00 | 1,748,459 | -0.33(-0.51%) |
Feb 25, 2013 | 66.50 | 66.70 | 64.31 | 64.33 | 1,981,923 | -0.53(-0.82%) |
Feb 22, 2013 | 64.29 | 64.89 | 63.92 | 64.86 | 796,003 | +0.71(+1.10%) |
Feb 21, 2013 | 64.26 | 64.57 | 64.08 | 64.16 | 1,310,195 | -1.36(-2.07%) |
Feb 20, 2013 | 66.29 | 66.48 | 65.49 | 65.51 | 1,262,968 | -0.69(-1.04%) |
Feb 19, 2013 | 65.71 | 66.20 | 65.61 | 66.20 | 858,438 | +0.41(+0.62%) |
Feb 15, 2013 | 65.95 | 66.16 | 65.55 | 65.79 | 1,088,523 | -0.02(-0.04%) |
Feb 14, 2013 | 65.31 | 65.82 | 65.20 | 65.82 | 993,360 | -0.49(-0.74%) |
Feb 13, 2013 | 66.38 | 66.61 | 66.07 | 66.31 | 879,798 | -0.21(-0.32%) |
Feb 12, 2013 | 65.45 | 66.52 | 65.35 | 66.52 | 1,142,606 | +1.39(+2.13%) |
Feb 11, 2013 | 65.11 | 65.23 | 64.58 | 65.13 | 2,001,365 | -0.56(-0.85%) |
Feb 08, 2013 | 65.36 | 65.80 | 65.29 | 65.69 | 1,670,373 | +0.15(+0.23%) |
Feb 07, 2013 | 65.70 | 65.79 | 64.87 | 65.54 | 1,593,468 | -0.35(-0.52%) |
Feb 06, 2013 | 65.86 | 66.29 | 65.43 | 65.89 | 1,534,678 | -1.05(-1.57%) |
Feb 04, 2013 | 67.56 | 67.90 | 66.67 | 66.94 | 1,252,069 | -1.75(-2.55%) |
Feb 01, 2013 | 68.48 | 68.75 | 68.23 | 68.69 | 1,919,036 | +1.27(+1.89%) |
Jan 31, 2013 | 67.26 | 67.68 | 67.19 | 67.42 | 1,176,186 | +0.39(+0.58%) |
Jan 30, 2013 | 66.92 | 67.29 | 66.79 | 67.03 | 1,435,567 | +0.27(+0.41%) |
Jan 29, 2013 | 66.11 | 66.90 | 66.05 | 66.76 | 1,776,702 | +0.71(+1.07%) |
Jan 28, 2013 | 66.52 | 66.52 | 66.00 | 66.05 | 874,844 | -0.52(-0.78%) |
Jan 25, 2013 | 66.20 | 66.78 | 66.08 | 66.57 | 1,660,684 | +2.05(+3.17%) |
Jan 24, 2013 | 64.58 | 64.94 | 64.39 | 64.53 | 990,200 | -0.10(-0.15%) |
Jan 23, 2013 | 63.93 | 64.94 | 63.83 | 64.62 | 2,079,414 | +0.90(+1.42%) |
Jan 22, 2013 | 63.34 | 63.79 | 63.08 | 63.72 | 1,754,144 | +0.12(+0.18%) |
Jan 18, 2013 | 63.79 | 63.93 | 63.29 | 63.60 | 1,594,123 | -0.24(-0.37%) |
Jan 17, 2013 | 64.29 | 64.39 | 63.62 | 63.84 | 1,895,900 | -0.38(-0.59%) |
Jan 16, 2013 | 63.96 | 64.74 | 63.93 | 64.22 | 1,717,009 | +0.48(+0.75%) |
Jan 15, 2013 | 63.88 | 64.56 | 63.42 | 63.74 | 5,476,867 | -3.56(-5.29%) |
Jan 14, 2013 | 67.34 | 67.40 | 66.93 | 67.30 | 1,316,428 | +0.08(+0.12%) |
Jan 11, 2013 | 67.23 | 67.56 | 66.99 | 67.22 | 2,960,217 | -0.51(-0.75%) |
Jan 10, 2013 | 66.34 | 68.14 | 65.77 | 67.73 | 3,666,798 | +1.93(+2.94%) |
Jan 09, 2013 | 65.36 | 65.88 | 65.32 | 65.80 | 1,606,134 | +0.13(+0.20%) |
Jan 08, 2013 | 65.73 | 65.84 | 64.85 | 65.67 | 1,613,493 | +0.08(+0.13%) |
Jan 07, 2013 | 65.44 | 65.71 | 65.32 | 65.59 | 1,451,713 | -0.52(-0.78%) |
Jan 04, 2013 | 65.74 | 66.29 | 65.67 | 66.10 | 1,807,091 | -0.02(-0.04%) |
Jan 03, 2013 | 66.83 | 66.98 | 66.02 | 66.13 | 1,204,334 | -1.60(-2.37%) |