Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 62.65 | 62.70 | 61.89 | 62.35 | 1,850,302 | -0.43(-0.69%) |
Mar 27, 2013 | 62.63 | 62.84 | 61.88 | 62.78 | 3,548,199 | -0.25(-0.40%) |
Mar 26, 2013 | 63.50 | 63.80 | 62.70 | 63.03 | 2,880,177 | -0.05(-0.08%) |
Mar 25, 2013 | 62.64 | 63.29 | 61.82 | 63.08 | 3,365,442 | +0.73(+1.17%) |
Mar 22, 2013 | 64.46 | 64.88 | 61.60 | 62.35 | 7,572,893 | -2.35(-3.63%) |
Mar 21, 2013 | 64.09 | 65.24 | 63.50 | 64.70 | 8,044,221 | +0.82(+1.28%) |
Mar 20, 2013 | 64.18 | 64.48 | 63.23 | 63.88 | 4,724,388 | -0.20(-0.31%) |
Mar 19, 2013 | 63.05 | 64.57 | 62.00 | 64.08 | 17,484,892 | -1.82(-2.76%) |
Mar 18, 2013 | 67.35 | 67.44 | 65.73 | 65.90 | 3,935,775 | -2.58(-3.77%) |
Mar 15, 2013 | 70.06 | 70.39 | 68.43 | 68.48 | 2,696,157 | -1.99(-2.82%) |
Mar 14, 2013 | 68.79 | 70.53 | 68.58 | 70.47 | 2,054,336 | +1.84(+2.68%) |
Mar 13, 2013 | 69.08 | 69.65 | 68.41 | 68.63 | 953,350 | -0.11(-0.16%) |
Mar 12, 2013 | 69.52 | 69.93 | 68.70 | 68.74 | 976,757 | -0.74(-1.07%) |
Mar 11, 2013 | 69.15 | 70.40 | 69.04 | 69.48 | 1,648,192 | -0.44(-0.63%) |
Mar 08, 2013 | 68.61 | 69.98 | 68.09 | 69.92 | 1,488,416 | +1.87(+2.75%) |
Mar 07, 2013 | 69.82 | 70.17 | 68.00 | 68.05 | 1,366,460 | -1.46(-2.10%) |
Mar 06, 2013 | 69.18 | 70.58 | 69.18 | 69.51 | 1,771,491 | +0.38(+0.55%) |
Mar 05, 2013 | 67.51 | 69.39 | 67.18 | 69.13 | 2,280,736 | +2.08(+3.10%) |
Mar 04, 2013 | 67.29 | 68.43 | 66.84 | 67.05 | 1,360,601 | -0.45(-0.67%) |
Mar 01, 2013 | 66.52 | 67.52 | 65.75 | 67.50 | 2,193,291 | +0.45(+0.67%) |
Feb 28, 2013 | 68.12 | 68.34 | 67.00 | 67.05 | 1,429,030 | -0.67(-0.99%) |
Feb 27, 2013 | 66.04 | 68.06 | 65.70 | 67.72 | 2,283,795 | +1.75(+2.65%) |
Feb 26, 2013 | 67.51 | 67.66 | 65.19 | 65.97 | 2,696,760 | -1.08(-1.61%) |
Feb 22, 2013 | 67.34 | 67.67 | 66.07 | 67.05 | 2,026,354 | +0.21(+0.31%) |
Feb 21, 2013 | 67.61 | 67.77 | 66.35 | 66.84 | 1,827,196 | -1.32(-1.94%) |
Feb 20, 2013 | 69.31 | 70.78 | 68.08 | 68.16 | 2,255,117 | -1.59(-2.28%) |
Feb 19, 2013 | 68.28 | 69.79 | 68.06 | 69.75 | 2,540,735 | +1.90(+2.80%) |
Feb 15, 2013 | 67.10 | 68.24 | 66.81 | 67.85 | 2,986,134 | +0.86(+1.28%) |
Feb 14, 2013 | 66.83 | 67.14 | 66.00 | 66.99 | 2,245,427 | -0.29(-0.43%) |
Feb 13, 2013 | 67.40 | 68.06 | 66.81 | 67.28 | 1,827,705 | -0.28(-0.41%) |
Feb 12, 2013 | 67.71 | 68.86 | 67.16 | 67.56 | 1,790,022 | +0.21(+0.31%) |
Feb 11, 2013 | 67.86 | 67.92 | 66.54 | 67.35 | 2,830,039 | -0.69(-1.01%) |
Feb 08, 2013 | 67.78 | 68.47 | 67.59 | 68.04 | 1,101,946 | +0.41(+0.61%) |
Feb 07, 2013 | 67.67 | 67.99 | 66.98 | 67.63 | 1,373,001 | -0.45(-0.66%) |
Feb 06, 2013 | 67.17 | 68.35 | 67.00 | 68.08 | 1,357,712 | +1.26(+1.89%) |
Feb 04, 2013 | 67.89 | 67.89 | 66.65 | 66.82 | 2,105,259 | -1.04(-1.53%) |
Feb 01, 2013 | 69.24 | 69.45 | 67.44 | 67.86 | 2,958,039 | -1.14(-1.65%) |
Jan 31, 2013 | 69.47 | 70.11 | 68.78 | 69.00 | 1,455,032 | -0.37(-0.53%) |
Jan 30, 2013 | 69.66 | 70.05 | 69.20 | 69.37 | 2,060,888 | -0.46(-0.66%) |
Jan 29, 2013 | 69.30 | 70.20 | 69.18 | 69.83 | 1,957,694 | -0.17(-0.24%) |
Jan 28, 2013 | 69.85 | 70.15 | 69.00 | 70.00 | 2,685,059 | +0.17(+0.24%) |
Jan 25, 2013 | 67.43 | 69.96 | 67.39 | 69.83 | 2,763,441 | +2.23(+3.30%) |
Jan 24, 2013 | 66.00 | 67.68 | 65.82 | 67.60 | 2,657,126 | +1.39(+2.10%) |
Jan 23, 2013 | 65.47 | 66.57 | 65.31 | 66.21 | 1,906,689 | +0.08(+0.12%) |
Jan 22, 2013 | 66.50 | 66.80 | 65.95 | 66.13 | 2,729,867 | -0.67(-1.00%) |
Jan 18, 2013 | 68.06 | 68.15 | 66.33 | 66.80 | 3,041,013 | -1.35(-1.98%) |
Jan 17, 2013 | 68.03 | 68.59 | 67.10 | 68.15 | 2,171,257 | +0.71(+1.05%) |
Jan 16, 2013 | 69.61 | 70.00 | 67.40 | 67.44 | 4,815,771 | -2.03(-2.92%) |
Jan 15, 2013 | 68.30 | 69.81 | 66.30 | 69.47 | 11,870,089 | -2.83(-3.91%) |
Jan 14, 2013 | 70.79 | 72.60 | 70.79 | 72.30 | 3,791,720 | +1.46(+2.06%) |
Jan 11, 2013 | 70.87 | 71.19 | 69.87 | 70.84 | 1,568,072 | +0.26(+0.37%) |
Jan 10, 2013 | 71.37 | 71.37 | 69.80 | 70.58 | 2,057,625 | -0.46(-0.65%) |
Jan 09, 2013 | 72.40 | 72.84 | 70.82 | 71.04 | 1,543,400 | -0.59(-0.82%) |
Jan 08, 2013 | 71.27 | 71.67 | 70.36 | 71.63 | 2,226,024 | +0.53(+0.75%) |
Jan 07, 2013 | 71.19 | 72.02 | 70.10 | 71.10 | 2,564,309 | -0.85(-1.18%) |
Jan 04, 2013 | 72.35 | 72.55 | 70.27 | 71.95 | 6,143,255 | -3.14(-4.18%) |
Jan 03, 2013 | 73.59 | 76.05 | 73.36 | 75.09 | 1,801,801 | +1.07(+1.45%) |