Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 70.76 | 71.40 | 70.76 | 71.37 | 200,588 | +0.67(+0.95%) |
Mar 27, 2013 | 70.21 | 70.75 | 69.95 | 70.70 | 158,030 | +0.33(+0.46%) |
Mar 26, 2013 | 69.88 | 70.38 | 69.88 | 70.38 | 129,117 | +0.78(+1.13%) |
Mar 25, 2013 | 70.04 | 70.05 | 69.31 | 69.59 | 163,977 | -0.16(-0.23%) |
Mar 22, 2013 | 69.64 | 69.77 | 69.51 | 69.75 | 78,366 | +0.42(+0.60%) |
Mar 21, 2013 | 69.60 | 69.69 | 69.16 | 69.33 | 154,440 | -0.40(-0.58%) |
Mar 20, 2013 | 69.53 | 69.83 | 69.52 | 69.74 | 176,396 | +0.60(+0.87%) |
Mar 19, 2013 | 69.28 | 69.41 | 68.77 | 69.14 | 69,485 | -0.01(-0.01%) |
Mar 18, 2013 | 69.17 | 69.42 | 68.78 | 69.15 | 125,688 | -0.36(-0.52%) |
Mar 15, 2013 | 69.73 | 69.73 | 69.32 | 69.51 | 102,317 | -0.24(-0.35%) |
Mar 14, 2013 | 69.76 | 69.81 | 69.55 | 69.75 | 112,029 | +0.10(+0.15%) |
Mar 13, 2013 | 69.61 | 69.70 | 69.37 | 69.64 | 92,247 | +0.07(+0.10%) |
Mar 12, 2013 | 69.52 | 69.65 | 69.44 | 69.58 | 80,774 | +0.21(+0.30%) |
Mar 11, 2013 | 69.03 | 69.37 | 68.91 | 69.37 | 219,171 | +0.34(+0.49%) |
Mar 08, 2013 | 69.10 | 69.17 | 68.69 | 69.03 | 91,498 | +0.21(+0.30%) |
Mar 07, 2013 | 68.91 | 69.06 | 68.73 | 68.83 | 92,953 | +0.01(+0.01%) |
Mar 06, 2013 | 68.94 | 69.02 | 68.72 | 68.82 | 181,511 | +0.09(+0.14%) |
Mar 05, 2013 | 68.41 | 68.81 | 68.36 | 68.72 | 158,937 | +0.64(+0.94%) |
Mar 04, 2013 | 67.58 | 68.09 | 67.46 | 68.09 | 120,132 | +0.40(+0.58%) |
Mar 01, 2013 | 67.11 | 67.69 | 66.82 | 67.69 | 93,843 | +0.46(+0.69%) |
Feb 28, 2013 | 67.47 | 67.67 | 67.20 | 67.23 | 238,863 | +0.03(+0.04%) |
Feb 27, 2013 | 66.42 | 67.40 | 66.37 | 67.20 | 83,367 | +0.73(+1.10%) |
Feb 26, 2013 | 66.36 | 66.55 | 65.95 | 66.47 | 94,935 | +0.24(+0.36%) |
Feb 25, 2013 | 67.46 | 67.53 | 66.23 | 66.23 | 105,943 | -0.88(-1.31%) |
Feb 22, 2013 | 66.97 | 67.11 | 66.75 | 67.11 | 94,445 | +0.40(+0.59%) |
Feb 21, 2013 | 66.86 | 66.95 | 66.46 | 66.71 | 125,495 | -0.32(-0.48%) |
Feb 20, 2013 | 67.53 | 67.61 | 67.03 | 67.03 | 151,413 | -0.48(-0.71%) |
Feb 19, 2013 | 67.03 | 67.53 | 67.02 | 67.51 | 203,225 | +0.43(+0.64%) |
Feb 15, 2013 | 67.07 | 67.18 | 66.90 | 67.08 | 57,631 | +0.07(+0.10%) |
Feb 14, 2013 | 66.90 | 67.11 | 66.71 | 67.01 | 103,519 | +0.11(+0.17%) |
Feb 13, 2013 | 66.99 | 67.04 | 66.67 | 66.90 | 101,524 | +0.03(+0.05%) |
Feb 12, 2013 | 67.10 | 67.10 | 66.83 | 66.86 | 67,811 | -0.09(-0.14%) |
Feb 11, 2013 | 67.19 | 67.23 | 66.83 | 66.96 | 84,725 | -0.14(-0.21%) |
Feb 08, 2013 | 66.80 | 67.12 | 66.73 | 67.10 | 156,559 | +0.44(+0.66%) |
Feb 07, 2013 | 67.14 | 67.23 | 66.30 | 66.66 | 119,353 | -0.25(-0.37%) |
Feb 06, 2013 | 66.99 | 67.10 | 66.70 | 66.91 | 153,977 | +0.72(+1.09%) |
Feb 04, 2013 | 66.62 | 66.71 | 66.14 | 66.18 | 193,475 | -0.75(-1.12%) |
Feb 01, 2013 | 66.67 | 67.05 | 66.54 | 66.93 | 134,407 | +0.55(+0.83%) |
Jan 31, 2013 | 66.55 | 66.62 | 66.35 | 66.38 | 98,325 | -0.17(-0.26%) |
Jan 30, 2013 | 66.99 | 66.99 | 66.44 | 66.55 | 99,375 | -0.27(-0.40%) |
Jan 29, 2013 | 66.21 | 66.85 | 66.21 | 66.82 | 164,854 | +0.62(+0.94%) |
Jan 28, 2013 | 66.64 | 66.64 | 66.18 | 66.20 | 148,640 | -0.27(-0.40%) |
Jan 25, 2013 | 66.09 | 66.47 | 65.91 | 66.47 | 189,332 | +0.53(+0.81%) |
Jan 24, 2013 | 65.83 | 66.12 | 65.63 | 65.93 | 151,033 | +0.43(+0.66%) |
Jan 23, 2013 | 65.78 | 65.78 | 65.38 | 65.50 | 155,163 | -0.13(-0.20%) |
Jan 22, 2013 | 65.44 | 65.64 | 65.06 | 65.63 | 212,191 | +0.26(+0.40%) |
Jan 18, 2013 | 65.25 | 65.40 | 64.98 | 65.38 | 161,496 | +0.22(+0.33%) |
Jan 17, 2013 | 64.81 | 65.32 | 64.73 | 65.16 | 134,651 | +0.61(+0.95%) |
Jan 16, 2013 | 64.82 | 64.82 | 64.54 | 64.55 | 226,531 | -0.22(-0.33%) |
Jan 15, 2013 | 64.53 | 64.85 | 64.51 | 64.76 | 147,041 | -0.05(-0.08%) |
Jan 14, 2013 | 64.75 | 64.86 | 64.53 | 64.82 | 259,446 | +0.17(+0.27%) |
Jan 11, 2013 | 64.83 | 64.88 | 64.51 | 64.64 | 228,921 | -0.08(-0.12%) |
Jan 10, 2013 | 64.55 | 64.78 | 64.23 | 64.72 | 211,386 | +0.39(+0.60%) |
Jan 09, 2013 | 63.76 | 64.33 | 63.76 | 64.33 | 224,897 | +0.72(+1.14%) |
Jan 08, 2013 | 63.57 | 63.83 | 63.55 | 63.61 | 348,382 | +0.01(+0.01%) |
Jan 07, 2013 | 63.29 | 63.64 | 63.19 | 63.60 | 145,421 | +0.25(+0.39%) |
Jan 04, 2013 | 63.25 | 63.47 | 63.18 | 63.35 | 164,913 | +0.35(+0.56%) |
Jan 03, 2013 | 63.05 | 63.09 | 62.73 | 63.00 | 146,000 | +0.02(+0.03%) |