Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.19 | 67.17 | 66.08 | 67.05 | 2,255,125 | +1.13(+1.72%) |
Mar 27, 2013 | 65.52 | 66.03 | 65.21 | 65.92 | 1,989,736 | -0.91(-1.36%) |
Mar 26, 2013 | 66.37 | 66.83 | 66.01 | 66.83 | 1,221,420 | +0.34(+0.51%) |
Mar 25, 2013 | 67.92 | 68.12 | 66.29 | 66.48 | 1,439,657 | -0.98(-1.46%) |
Mar 22, 2013 | 67.51 | 67.92 | 67.11 | 67.47 | 1,952,363 | +0.27(+0.40%) |
Mar 21, 2013 | 67.50 | 67.84 | 67.15 | 67.20 | 2,580,895 | -2.06(-2.97%) |
Mar 20, 2013 | 69.48 | 69.58 | 68.97 | 69.26 | 650,231 | +0.49(+0.71%) |
Mar 19, 2013 | 69.34 | 69.58 | 68.16 | 68.77 | 1,017,880 | -0.32(-0.46%) |
Mar 18, 2013 | 68.87 | 69.66 | 68.77 | 69.08 | 1,007,150 | -1.33(-1.89%) |
Mar 15, 2013 | 70.38 | 70.46 | 69.87 | 70.41 | 1,133,009 | +0.01(+0.01%) |
Mar 14, 2013 | 69.64 | 70.48 | 69.46 | 70.41 | 1,111,181 | +1.62(+2.36%) |
Mar 13, 2013 | 68.96 | 69.11 | 68.64 | 68.78 | 529,433 | -0.22(-0.33%) |
Mar 12, 2013 | 69.80 | 69.81 | 68.85 | 69.01 | 604,748 | -0.30(-0.43%) |
Mar 11, 2013 | 69.04 | 69.50 | 68.92 | 69.31 | 783,342 | +0.03(+0.05%) |
Mar 08, 2013 | 69.02 | 69.40 | 68.72 | 69.27 | 1,042,247 | -0.19(-0.28%) |
Mar 07, 2013 | 69.66 | 69.96 | 69.31 | 69.46 | 1,499,141 | +0.62(+0.91%) |
Mar 06, 2013 | 69.04 | 69.26 | 68.34 | 68.84 | 1,732,719 | +0.68(+1.00%) |
Mar 05, 2013 | 67.35 | 68.47 | 67.33 | 68.16 | 1,649,404 | +1.62(+2.44%) |
Mar 04, 2013 | 65.94 | 66.64 | 65.79 | 66.53 | 734,372 | +1.03(+1.58%) |
Mar 01, 2013 | 65.14 | 65.72 | 64.70 | 65.50 | 936,854 | +0.40(+0.61%) |
Feb 28, 2013 | 65.49 | 65.72 | 65.07 | 65.10 | 958,743 | -0.33(-0.51%) |
Feb 27, 2013 | 64.47 | 65.52 | 64.41 | 65.44 | 1,913,863 | +0.62(+0.95%) |
Feb 26, 2013 | 64.68 | 65.10 | 64.10 | 64.82 | 1,726,337 | -0.33(-0.51%) |
Feb 25, 2013 | 67.35 | 67.55 | 65.14 | 65.15 | 1,956,847 | -0.54(-0.82%) |
Feb 22, 2013 | 65.11 | 65.72 | 64.74 | 65.69 | 785,932 | +0.72(+1.10%) |
Feb 21, 2013 | 65.09 | 65.39 | 64.90 | 64.98 | 1,293,617 | -1.37(-2.07%) |
Feb 20, 2013 | 67.14 | 67.33 | 66.33 | 66.35 | 1,246,988 | -0.70(-1.04%) |
Feb 19, 2013 | 66.55 | 67.05 | 66.45 | 67.05 | 847,577 | +0.42(+0.62%) |
Feb 15, 2013 | 66.79 | 67.01 | 66.39 | 66.63 | 1,074,750 | -0.02(-0.04%) |
Feb 14, 2013 | 66.14 | 66.66 | 66.03 | 66.66 | 980,792 | -0.50(-0.74%) |
Feb 13, 2013 | 67.23 | 67.47 | 66.92 | 67.16 | 868,666 | -0.22(-0.32%) |
Feb 12, 2013 | 66.28 | 67.38 | 66.18 | 67.38 | 1,128,149 | +1.41(+2.13%) |
Feb 11, 2013 | 65.94 | 66.07 | 65.41 | 65.97 | 1,976,043 | -0.57(-0.85%) |
Feb 08, 2013 | 66.19 | 66.64 | 66.13 | 66.53 | 1,649,239 | +0.15(+0.23%) |
Feb 07, 2013 | 66.54 | 66.63 | 65.70 | 66.38 | 1,573,307 | -0.35(-0.52%) |
Feb 06, 2013 | 66.71 | 67.14 | 66.27 | 66.73 | 1,515,261 | -1.07(-1.57%) |
Feb 04, 2013 | 68.42 | 68.77 | 67.52 | 67.80 | 1,236,227 | -1.77(-2.55%) |
Feb 01, 2013 | 69.36 | 69.63 | 69.11 | 69.57 | 1,894,755 | +1.29(+1.89%) |
Jan 31, 2013 | 68.12 | 68.55 | 68.05 | 68.28 | 1,161,304 | +0.39(+0.58%) |
Jan 30, 2013 | 67.77 | 68.16 | 67.65 | 67.89 | 1,417,403 | +0.27(+0.41%) |
Jan 29, 2013 | 66.96 | 67.76 | 66.90 | 67.62 | 1,754,222 | +0.72(+1.07%) |
Jan 28, 2013 | 67.38 | 67.38 | 66.84 | 66.90 | 863,775 | -0.52(-0.78%) |
Jan 25, 2013 | 67.05 | 67.63 | 66.93 | 67.42 | 1,639,672 | +2.07(+3.17%) |
Jan 24, 2013 | 65.41 | 65.77 | 65.21 | 65.35 | 977,671 | -0.10(-0.15%) |
Jan 23, 2013 | 64.75 | 65.77 | 64.65 | 65.45 | 2,053,104 | +0.92(+1.42%) |
Jan 22, 2013 | 64.15 | 64.60 | 63.89 | 64.54 | 1,731,950 | +0.12(+0.18%) |
Jan 18, 2013 | 64.61 | 64.75 | 64.10 | 64.42 | 1,573,953 | -0.24(-0.37%) |
Jan 17, 2013 | 65.11 | 65.22 | 64.44 | 64.66 | 1,871,912 | -0.38(-0.59%) |
Jan 16, 2013 | 64.78 | 65.57 | 64.74 | 65.04 | 1,695,285 | +0.48(+0.75%) |
Jan 15, 2013 | 64.70 | 65.39 | 64.23 | 64.56 | 5,407,571 | -3.60(-5.29%) |
Jan 14, 2013 | 68.20 | 68.27 | 67.79 | 68.17 | 1,299,772 | +0.08(+0.12%) |
Jan 11, 2013 | 68.09 | 68.42 | 67.85 | 68.08 | 2,922,763 | -0.52(-0.75%) |
Jan 10, 2013 | 67.19 | 69.02 | 66.61 | 68.60 | 3,620,404 | +1.96(+2.94%) |
Jan 09, 2013 | 66.19 | 66.73 | 66.16 | 66.64 | 1,585,812 | +0.13(+0.20%) |
Jan 08, 2013 | 66.57 | 66.68 | 65.68 | 66.51 | 1,593,078 | +0.08(+0.13%) |
Jan 07, 2013 | 66.28 | 66.55 | 66.16 | 66.43 | 1,433,346 | -0.52(-0.78%) |
Jan 04, 2013 | 66.58 | 67.14 | 66.51 | 66.95 | 1,784,227 | -0.02(-0.04%) |
Jan 03, 2013 | 67.68 | 67.84 | 66.87 | 66.98 | 1,189,096 | -1.62(-2.37%) |