Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 69.65 | 71.14 | 69.65 | 70.99 | 1,473,320 | +1.63(+2.35%) |
Mar 27, 2013 | 69.23 | 69.82 | 68.91 | 69.36 | 1,708,897 | -0.48(-0.68%) |
Mar 26, 2013 | 70.88 | 71.02 | 69.62 | 69.84 | 1,209,622 | -0.75(-1.07%) |
Mar 25, 2013 | 70.61 | 71.44 | 70.20 | 70.59 | 1,289,435 | +0.23(+0.33%) |
Mar 22, 2013 | 69.94 | 70.66 | 69.68 | 70.36 | 991,280 | +0.55(+0.79%) |
Mar 21, 2013 | 69.73 | 70.22 | 69.35 | 69.81 | 741,246 | -0.47(-0.67%) |
Mar 20, 2013 | 70.48 | 70.83 | 70.09 | 70.28 | 820,579 | +0.17(+0.24%) |
Mar 19, 2013 | 69.88 | 70.26 | 69.33 | 70.11 | 1,010,506 | +0.36(+0.52%) |
Mar 18, 2013 | 69.92 | 70.09 | 69.62 | 69.75 | 990,591 | -0.76(-1.08%) |
Mar 15, 2013 | 70.55 | 70.79 | 70.25 | 70.51 | 1,917,345 | -0.28(-0.40%) |
Mar 14, 2013 | 71.09 | 71.11 | 70.39 | 70.79 | 1,230,374 | +0.01(+0.01%) |
Mar 13, 2013 | 70.35 | 70.95 | 70.11 | 70.78 | 1,509,400 | +0.44(+0.63%) |
Mar 12, 2013 | 69.70 | 70.38 | 69.70 | 70.34 | 1,148,596 | +0.57(+0.81%) |
Mar 11, 2013 | 69.20 | 69.88 | 69.09 | 69.78 | 945,670 | +0.59(+0.86%) |
Mar 08, 2013 | 69.09 | 69.41 | 68.79 | 69.18 | 791,341 | +0.19(+0.27%) |
Mar 07, 2013 | 68.93 | 69.24 | 68.60 | 69.00 | 1,248,475 | +0.23(+0.33%) |
Mar 06, 2013 | 68.70 | 69.09 | 68.45 | 68.77 | 1,096,320 | +0.35(+0.50%) |
Mar 05, 2013 | 68.78 | 69.06 | 68.30 | 68.42 | 979,003 | -0.04(-0.05%) |
Mar 04, 2013 | 67.68 | 68.46 | 67.46 | 68.46 | 831,800 | +0.49(+0.72%) |
Mar 01, 2013 | 67.48 | 68.24 | 66.84 | 67.97 | 1,651,584 | +0.40(+0.59%) |
Feb 28, 2013 | 68.22 | 68.31 | 67.54 | 67.57 | 2,550,813 | -0.67(-0.98%) |
Feb 27, 2013 | 67.16 | 68.66 | 67.07 | 68.24 | 1,961,947 | +1.30(+1.94%) |
Feb 26, 2013 | 63.83 | 67.07 | 63.58 | 66.94 | 2,019,216 | +2.68(+4.18%) |
Feb 25, 2013 | 66.20 | 66.52 | 64.25 | 64.26 | 1,635,092 | -1.68(-2.54%) |
Feb 22, 2013 | 65.65 | 66.16 | 65.56 | 65.94 | 1,186,009 | +0.64(+0.97%) |
Feb 21, 2013 | 65.77 | 65.77 | 64.98 | 65.30 | 1,406,901 | -0.73(-1.11%) |
Feb 20, 2013 | 66.80 | 67.06 | 65.94 | 66.04 | 1,399,840 | -0.78(-1.16%) |
Feb 19, 2013 | 66.40 | 66.88 | 66.03 | 66.81 | 1,102,231 | +0.42(+0.64%) |
Feb 15, 2013 | 66.39 | 67.00 | 66.17 | 66.39 | 2,260,925 | +0.34(+0.52%) |
Feb 14, 2013 | 65.73 | 66.33 | 65.55 | 66.04 | 1,195,368 | +0.13(+0.20%) |
Feb 13, 2013 | 65.93 | 66.08 | 65.42 | 65.91 | 783,150 | +0.19(+0.28%) |
Feb 12, 2013 | 65.28 | 65.75 | 65.22 | 65.73 | 807,548 | +0.35(+0.54%) |
Feb 11, 2013 | 65.50 | 65.80 | 65.13 | 65.37 | 691,139 | -0.30(-0.46%) |
Feb 08, 2013 | 64.84 | 65.74 | 64.82 | 65.67 | 861,643 | +0.85(+1.31%) |
Feb 07, 2013 | 65.16 | 65.28 | 64.24 | 64.83 | 957,650 | -0.55(-0.84%) |
Feb 06, 2013 | 65.34 | 65.66 | 65.05 | 65.37 | 960,207 | +0.69(+1.06%) |
Feb 04, 2013 | 64.88 | 64.98 | 64.37 | 64.68 | 2,286,664 | -0.52(-0.80%) |
Feb 01, 2013 | 64.25 | 65.31 | 63.95 | 65.21 | 1,127,412 | +1.30(+2.03%) |
Jan 31, 2013 | 63.59 | 64.41 | 63.55 | 63.91 | 1,357,896 | +0.14(+0.22%) |
Jan 30, 2013 | 64.43 | 64.44 | 63.70 | 63.77 | 858,359 | -0.56(-0.88%) |
Jan 29, 2013 | 63.95 | 64.46 | 63.58 | 64.33 | 637,833 | +0.20(+0.32%) |
Jan 28, 2013 | 64.77 | 65.06 | 64.05 | 64.13 | 872,758 | -0.70(-1.08%) |
Jan 25, 2013 | 64.82 | 64.90 | 64.24 | 64.83 | 834,305 | +0.24(+0.37%) |
Jan 24, 2013 | 64.85 | 65.07 | 64.46 | 64.59 | 1,017,682 | -0.19(-0.30%) |
Jan 23, 2013 | 65.32 | 65.34 | 64.57 | 64.78 | 1,236,021 | -0.68(-1.04%) |
Jan 22, 2013 | 64.99 | 65.50 | 64.85 | 65.46 | 1,246,099 | +0.30(+0.46%) |
Jan 18, 2013 | 64.98 | 65.21 | 64.46 | 65.16 | 1,066,061 | +0.44(+0.68%) |
Jan 17, 2013 | 64.58 | 65.11 | 64.37 | 64.72 | 746,414 | +0.42(+0.66%) |
Jan 16, 2013 | 64.42 | 64.48 | 64.14 | 64.30 | 894,307 | -0.26(-0.40%) |
Jan 15, 2013 | 64.03 | 64.78 | 63.96 | 64.55 | 818,799 | +0.17(+0.26%) |
Jan 14, 2013 | 64.36 | 64.51 | 64.04 | 64.38 | 881,076 | +0.11(+0.18%) |
Jan 11, 2013 | 64.89 | 64.90 | 64.06 | 64.27 | 939,404 | -0.30(-0.46%) |
Jan 10, 2013 | 64.91 | 64.98 | 64.28 | 64.57 | 1,166,603 | -0.19(-0.30%) |
Jan 09, 2013 | 64.85 | 65.06 | 64.47 | 64.76 | 1,183,461 | +0.11(+0.16%) |
Jan 08, 2013 | 63.82 | 64.93 | 63.82 | 64.66 | 1,288,819 | -0.57(-0.88%) |
Jan 07, 2013 | 65.52 | 65.64 | 64.86 | 65.23 | 904,366 | -0.40(-0.61%) |
Jan 04, 2013 | 65.52 | 65.80 | 65.32 | 65.63 | 704,489 | +0.22(+0.34%) |
Jan 03, 2013 | 65.56 | 65.97 | 65.19 | 65.41 | 1,201,016 | -0.20(-0.31%) |