Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.94 | 77.33 | 76.57 | 77.16 | 1,297,296 | +1.63(+2.15%) |
Mar 27, 2013 | 74.75 | 75.66 | 74.54 | 75.53 | 1,491,754 | -0.96(-1.26%) |
Mar 26, 2013 | 75.51 | 76.61 | 75.20 | 76.49 | 1,744,106 | +1.01(+1.33%) |
Mar 25, 2013 | 76.28 | 76.51 | 75.10 | 75.48 | 3,079,497 | -0.55(-0.72%) |
Mar 22, 2013 | 74.60 | 76.03 | 74.50 | 76.03 | 2,924,598 | +1.88(+2.54%) |
Mar 21, 2013 | 74.03 | 74.51 | 73.71 | 74.15 | 2,659,452 | -0.36(-0.48%) |
Mar 20, 2013 | 74.68 | 74.84 | 74.12 | 74.51 | 1,485,011 | +0.66(+0.89%) |
Mar 19, 2013 | 74.08 | 74.50 | 73.30 | 73.85 | 1,469,273 | -0.26(-0.36%) |
Mar 18, 2013 | 73.54 | 74.89 | 73.54 | 74.11 | 1,758,489 | +0.15(+0.20%) |
Mar 15, 2013 | 74.35 | 74.47 | 73.37 | 73.96 | 1,693,021 | -0.64(-0.86%) |
Mar 14, 2013 | 74.33 | 74.82 | 74.06 | 74.61 | 959,299 | +0.46(+0.62%) |
Mar 13, 2013 | 73.85 | 74.33 | 73.75 | 74.15 | 1,288,345 | -0.12(-0.17%) |
Mar 12, 2013 | 74.61 | 75.05 | 74.02 | 74.27 | 1,242,129 | -0.89(-1.19%) |
Mar 11, 2013 | 74.93 | 75.28 | 74.75 | 75.16 | 1,544,849 | -0.12(-0.16%) |
Mar 08, 2013 | 74.08 | 75.42 | 73.86 | 75.29 | 2,625,475 | +1.21(+1.63%) |
Mar 07, 2013 | 73.75 | 74.34 | 73.40 | 74.08 | 1,667,765 | +1.13(+1.55%) |
Mar 06, 2013 | 73.23 | 73.40 | 72.85 | 72.95 | 927,083 | -0.45(-0.61%) |
Mar 05, 2013 | 73.11 | 73.61 | 73.06 | 73.40 | 1,726,538 | +0.13(+0.18%) |
Mar 04, 2013 | 72.78 | 73.44 | 72.53 | 73.27 | 2,526,570 | -0.01(-0.01%) |
Mar 01, 2013 | 72.64 | 73.30 | 72.19 | 73.27 | 2,418,769 | +0.43(+0.59%) |
Feb 28, 2013 | 72.70 | 73.07 | 72.56 | 72.85 | 3,036,769 | +0.23(+0.32%) |
Feb 27, 2013 | 71.56 | 72.72 | 71.49 | 72.61 | 3,118,676 | +1.46(+2.06%) |
Feb 26, 2013 | 70.75 | 71.27 | 70.48 | 71.15 | 2,430,863 | -1.22(-1.69%) |
Feb 22, 2013 | 71.87 | 72.37 | 71.30 | 72.37 | 1,223,500 | +1.02(+1.43%) |
Feb 21, 2013 | 71.35 | 71.44 | 70.83 | 71.35 | 2,454,029 | -0.63(-0.87%) |
Feb 20, 2013 | 72.78 | 72.86 | 71.64 | 71.98 | 3,087,920 | -0.17(-0.24%) |
Feb 19, 2013 | 71.75 | 72.15 | 71.59 | 72.15 | 2,274,062 | +0.28(+0.39%) |
Feb 15, 2013 | 72.18 | 72.38 | 71.82 | 71.87 | 3,202,196 | -0.02(-0.03%) |
Feb 14, 2013 | 71.92 | 72.96 | 71.32 | 71.89 | 6,539,357 | +3.49(+5.10%) |
Feb 13, 2013 | 68.50 | 68.61 | 68.21 | 68.41 | 2,156,143 | +0.57(+0.85%) |
Feb 12, 2013 | 67.10 | 68.05 | 67.05 | 67.83 | 2,688,205 | +0.97(+1.45%) |
Feb 11, 2013 | 66.10 | 66.94 | 65.99 | 66.86 | 2,550,294 | +0.41(+0.62%) |
Feb 08, 2013 | 66.44 | 66.92 | 66.41 | 66.45 | 3,170,286 | -0.51(-0.76%) |
Feb 07, 2013 | 67.72 | 67.88 | 66.84 | 66.96 | 2,886,463 | -0.75(-1.11%) |
Feb 06, 2013 | 67.61 | 67.81 | 67.45 | 67.72 | 1,555,827 | -0.23(-0.34%) |
Feb 04, 2013 | 71.52 | 69.58 | 67.86 | 67.95 | 5,780,792 | -3.57(-5.00%) |
Feb 01, 2013 | 70.20 | 71.98 | 69.83 | 71.52 | 6,111,898 | +2.85(+4.15%) |
Jan 31, 2013 | 73.10 | 73.12 | 67.26 | 68.67 | 17,408,272 | -4.29(-5.88%) |
Jan 30, 2013 | 72.90 | 73.23 | 72.75 | 72.96 | 1,685,039 | +0.70(+0.97%) |
Jan 29, 2013 | 71.65 | 72.47 | 71.63 | 72.27 | 1,287,892 | +1.11(+1.56%) |
Jan 28, 2013 | 71.68 | 71.72 | 70.85 | 71.16 | 2,360,050 | +0.08(+0.11%) |
Jan 25, 2013 | 70.99 | 71.13 | 70.58 | 71.08 | 1,422,357 | +1.12(+1.61%) |
Jan 24, 2013 | 69.99 | 70.30 | 69.90 | 69.96 | 800,093 | +0.11(+0.16%) |
Jan 23, 2013 | 70.15 | 70.35 | 69.65 | 69.85 | 979,991 | -0.56(-0.79%) |
Jan 22, 2013 | 69.83 | 70.41 | 69.42 | 70.41 | 772,381 | +0.87(+1.25%) |
Jan 18, 2013 | 69.19 | 69.54 | 69.04 | 69.54 | 606,162 | +0.63(+0.91%) |
Jan 17, 2013 | 69.03 | 69.09 | 68.60 | 68.91 | 2,358,070 | -0.06(-0.09%) |
Jan 16, 2013 | 69.07 | 69.39 | 68.90 | 68.97 | 1,715,879 | +0.23(+0.34%) |
Jan 15, 2013 | 68.19 | 68.95 | 68.13 | 68.74 | 685,736 | +1.08(+1.59%) |
Jan 14, 2013 | 67.39 | 67.86 | 67.27 | 67.66 | 667,178 | -0.23(-0.34%) |
Jan 11, 2013 | 67.83 | 68.01 | 67.65 | 67.89 | 984,067 | +0.77(+1.14%) |
Jan 10, 2013 | 66.19 | 67.15 | 66.17 | 67.13 | 1,030,104 | +1.80(+2.75%) |
Jan 09, 2013 | 65.53 | 65.75 | 65.14 | 65.33 | 3,218,253 | -1.55(-2.32%) |
Jan 08, 2013 | 67.10 | 67.21 | 66.71 | 66.88 | 1,733,165 | -1.02(-1.50%) |
Jan 07, 2013 | 67.99 | 68.10 | 67.75 | 67.89 | 1,690,313 | -0.63(-0.92%) |
Jan 04, 2013 | 67.48 | 68.71 | 67.48 | 68.52 | 1,318,045 | +1.21(+1.80%) |
Jan 03, 2013 | 67.69 | 67.84 | 67.17 | 67.31 | 904,716 | -1.70(-2.46%) |