Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 72.11 | 72.44 | 72.03 | 72.32 | 1,030,699 | +0.20(+0.28%) |
Mar 27, 2013 | 71.67 | 72.15 | 71.58 | 72.12 | 495,243 | +0.00(+0.00%) |
Mar 26, 2013 | 71.83 | 72.12 | 71.76 | 72.12 | 529,771 | +0.55(+0.76%) |
Mar 25, 2013 | 72.03 | 72.15 | 71.28 | 71.58 | 447,258 | -0.21(-0.30%) |
Mar 22, 2013 | 71.53 | 71.82 | 71.47 | 71.79 | 541,024 | +0.45(+0.64%) |
Mar 21, 2013 | 71.48 | 71.73 | 71.19 | 71.34 | 510,589 | -0.52(-0.72%) |
Mar 20, 2013 | 71.81 | 72.01 | 71.71 | 71.86 | 686,833 | +0.47(+0.66%) |
Mar 19, 2013 | 71.68 | 71.81 | 70.93 | 71.39 | 558,341 | -0.15(-0.21%) |
Mar 18, 2013 | 71.26 | 71.86 | 71.19 | 71.54 | 551,999 | -0.42(-0.59%) |
Mar 15, 2013 | 71.98 | 72.04 | 71.73 | 71.96 | 756,997 | -0.10(-0.14%) |
Mar 14, 2013 | 71.84 | 72.07 | 71.81 | 72.06 | 295,060 | +0.40(+0.56%) |
Mar 13, 2013 | 71.57 | 71.75 | 71.35 | 71.65 | 476,739 | +0.14(+0.20%) |
Mar 12, 2013 | 71.62 | 71.71 | 71.32 | 71.51 | 1,048,670 | -0.17(-0.24%) |
Mar 11, 2013 | 71.41 | 71.68 | 71.31 | 71.68 | 784,615 | +0.23(+0.32%) |
Mar 08, 2013 | 71.43 | 71.51 | 71.06 | 71.45 | 879,899 | +0.31(+0.44%) |
Mar 07, 2013 | 71.08 | 71.20 | 71.00 | 71.14 | 462,054 | +0.13(+0.19%) |
Mar 06, 2013 | 71.09 | 71.14 | 70.82 | 71.01 | 728,999 | +0.14(+0.20%) |
Mar 05, 2013 | 70.56 | 71.02 | 70.52 | 70.87 | 497,266 | +0.66(+0.94%) |
Mar 04, 2013 | 69.72 | 70.21 | 69.58 | 70.21 | 467,059 | +0.33(+0.47%) |
Mar 01, 2013 | 69.40 | 69.93 | 69.08 | 69.88 | 812,794 | +0.30(+0.43%) |
Feb 28, 2013 | 69.84 | 70.21 | 69.58 | 69.58 | 595,491 | -0.19(-0.27%) |
Feb 27, 2013 | 68.85 | 69.94 | 68.80 | 69.77 | 498,975 | +0.90(+1.31%) |
Feb 26, 2013 | 68.75 | 68.96 | 68.30 | 68.87 | 786,290 | +0.44(+0.64%) |
Feb 25, 2013 | 70.04 | 70.16 | 68.43 | 68.43 | 710,139 | -1.26(-1.81%) |
Feb 22, 2013 | 69.40 | 69.70 | 69.23 | 69.69 | 410,426 | +0.61(+0.88%) |
Feb 21, 2013 | 69.35 | 69.35 | 68.83 | 69.08 | 667,724 | -0.43(-0.62%) |
Feb 20, 2013 | 70.38 | 70.40 | 69.50 | 69.51 | 565,708 | -0.84(-1.20%) |
Feb 19, 2013 | 70.03 | 70.43 | 70.00 | 70.36 | 1,284,131 | +0.41(+0.59%) |
Feb 15, 2013 | 70.07 | 70.13 | 69.67 | 69.94 | 1,162,022 | -0.05(-0.07%) |
Feb 14, 2013 | 69.74 | 70.07 | 69.65 | 69.99 | 497,206 | +0.04(+0.06%) |
Feb 13, 2013 | 70.01 | 70.14 | 69.73 | 69.95 | 564,383 | +0.10(+0.14%) |
Feb 12, 2013 | 69.73 | 69.98 | 69.68 | 69.85 | 410,886 | +0.12(+0.18%) |
Feb 11, 2013 | 69.74 | 69.79 | 69.58 | 69.73 | 756,667 | -0.04(-0.06%) |
Feb 08, 2013 | 69.47 | 69.79 | 69.47 | 69.77 | 629,582 | +0.40(+0.57%) |
Feb 07, 2013 | 69.47 | 69.55 | 68.88 | 69.37 | 662,669 | -0.08(-0.12%) |
Feb 06, 2013 | 69.16 | 69.50 | 69.12 | 69.46 | 563,053 | +0.78(+1.14%) |
Feb 04, 2013 | 69.07 | 69.17 | 68.65 | 68.67 | 1,414,651 | -0.82(-1.18%) |
Feb 01, 2013 | 69.24 | 69.55 | 69.11 | 69.49 | 943,986 | +0.64(+0.92%) |
Jan 31, 2013 | 68.82 | 69.04 | 68.72 | 68.85 | 930,168 | -0.08(-0.12%) |
Jan 30, 2013 | 69.18 | 69.28 | 68.84 | 68.94 | 573,394 | -0.25(-0.36%) |
Jan 29, 2013 | 68.80 | 69.25 | 68.78 | 69.18 | 703,267 | +0.26(+0.37%) |
Jan 28, 2013 | 69.09 | 69.09 | 68.70 | 68.93 | 483,323 | -0.11(-0.16%) |
Jan 25, 2013 | 68.83 | 69.03 | 68.67 | 69.03 | 458,227 | +0.42(+0.61%) |
Jan 24, 2013 | 68.47 | 68.94 | 68.43 | 68.61 | 348,513 | +0.03(+0.05%) |
Jan 23, 2013 | 68.46 | 68.64 | 68.35 | 68.58 | 529,121 | +0.12(+0.17%) |
Jan 22, 2013 | 68.10 | 68.46 | 67.94 | 68.46 | 381,302 | +0.35(+0.51%) |
Jan 18, 2013 | 67.94 | 68.15 | 67.71 | 68.12 | 454,042 | +0.21(+0.32%) |
Jan 17, 2013 | 67.78 | 68.12 | 67.69 | 67.90 | 1,925,123 | +0.39(+0.57%) |
Jan 16, 2013 | 67.42 | 67.62 | 67.33 | 67.52 | 543,890 | -0.02(-0.02%) |
Jan 15, 2013 | 67.18 | 67.60 | 67.18 | 67.53 | 790,451 | +0.08(+0.12%) |
Jan 14, 2013 | 67.42 | 67.50 | 67.22 | 67.45 | 768,135 | -0.04(-0.06%) |
Jan 11, 2013 | 67.47 | 67.52 | 67.28 | 67.49 | 465,076 | +0.01(+0.01%) |
Jan 10, 2013 | 67.34 | 67.49 | 67.00 | 67.48 | 639,990 | +0.46(+0.69%) |
Jan 09, 2013 | 66.96 | 67.15 | 66.88 | 67.02 | 638,015 | +0.26(+0.38%) |
Jan 08, 2013 | 66.87 | 66.95 | 66.53 | 66.76 | 577,780 | -0.22(-0.33%) |
Jan 07, 2013 | 66.91 | 67.04 | 66.75 | 66.99 | 598,706 | -0.22(-0.33%) |
Jan 04, 2013 | 66.95 | 67.26 | 66.81 | 67.21 | 811,167 | +0.36(+0.53%) |
Jan 03, 2013 | 66.89 | 67.13 | 66.67 | 66.85 | 1,052,013 | -0.10(-0.15%) |