Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 64.12 | 64.81 | 63.83 | 64.06 | 8,438,104 | +0.05(+0.08%) |
Mar 27, 2013 | 63.66 | 64.20 | 63.20 | 64.01 | 6,569,451 | -0.07(-0.12%) |
Mar 26, 2013 | 64.13 | 64.37 | 63.83 | 64.08 | 5,665,259 | +0.27(+0.42%) |
Mar 25, 2013 | 64.77 | 64.79 | 63.38 | 63.82 | 9,076,082 | -0.62(-0.96%) |
Mar 22, 2013 | 64.09 | 64.55 | 64.06 | 64.44 | 6,958,383 | +0.48(+0.75%) |
Mar 21, 2013 | 63.66 | 64.32 | 63.66 | 63.96 | 7,398,615 | -0.08(-0.13%) |
Mar 20, 2013 | 64.53 | 64.73 | 63.66 | 64.04 | 12,746,764 | -0.98(-1.51%) |
Mar 19, 2013 | 65.85 | 65.85 | 64.41 | 65.02 | 10,194,526 | -0.80(-1.22%) |
Mar 18, 2013 | 64.74 | 66.31 | 64.58 | 65.82 | 9,720,138 | +0.39(+0.60%) |
Mar 15, 2013 | 65.27 | 65.74 | 64.90 | 65.43 | 10,026,180 | +0.10(+0.15%) |
Mar 14, 2013 | 65.90 | 65.96 | 64.95 | 65.34 | 9,949,453 | -0.43(-0.65%) |
Mar 13, 2013 | 66.15 | 66.23 | 65.65 | 65.76 | 7,923,008 | -0.34(-0.51%) |
Mar 12, 2013 | 67.15 | 67.15 | 65.85 | 66.10 | 8,951,116 | -1.06(-1.58%) |
Mar 11, 2013 | 66.65 | 67.41 | 66.37 | 67.16 | 6,579,131 | +0.49(+0.74%) |
Mar 08, 2013 | 66.61 | 66.82 | 66.30 | 66.67 | 6,904,008 | +0.63(+0.96%) |
Mar 07, 2013 | 66.22 | 66.59 | 65.76 | 66.04 | 6,432,268 | +0.01(+0.01%) |
Mar 06, 2013 | 67.01 | 67.07 | 65.86 | 66.03 | 9,687,649 | -0.42(-0.63%) |
Mar 05, 2013 | 66.65 | 67.23 | 66.29 | 66.45 | 7,266,767 | +0.34(+0.51%) |
Mar 04, 2013 | 66.74 | 66.85 | 65.70 | 66.11 | 8,621,674 | -1.19(-1.76%) |
Mar 01, 2013 | 67.43 | 67.74 | 66.39 | 67.30 | 6,687,275 | -0.74(-1.09%) |
Feb 28, 2013 | 68.23 | 68.46 | 67.94 | 68.04 | 7,395,901 | +0.09(+0.13%) |
Feb 27, 2013 | 66.34 | 68.03 | 66.34 | 67.95 | 8,346,451 | +1.69(+2.56%) |
Feb 26, 2013 | 65.99 | 66.44 | 65.19 | 66.26 | 9,658,458 | +0.58(+0.89%) |
Feb 25, 2013 | 67.63 | 67.93 | 65.62 | 65.67 | 10,236,607 | -1.75(-2.60%) |
Feb 22, 2013 | 67.76 | 68.13 | 67.07 | 67.43 | 7,945,873 | +0.01(+0.01%) |
Feb 21, 2013 | 68.33 | 68.35 | 66.71 | 67.42 | 9,750,662 | -1.24(-1.81%) |
Feb 20, 2013 | 69.98 | 70.05 | 68.54 | 68.67 | 11,636,011 | -1.75(-2.49%) |
Feb 19, 2013 | 70.52 | 70.99 | 70.07 | 70.42 | 5,931,016 | -0.01(-0.01%) |
Feb 15, 2013 | 70.90 | 71.02 | 70.19 | 70.43 | 5,942,413 | -0.34(-0.48%) |
Feb 14, 2013 | 70.76 | 71.21 | 70.48 | 70.76 | 4,868,664 | -0.23(-0.32%) |
Feb 13, 2013 | 71.52 | 71.82 | 70.73 | 70.99 | 5,048,170 | -0.62(-0.86%) |
Feb 12, 2013 | 71.21 | 71.75 | 71.21 | 71.61 | 5,632,702 | +0.46(+0.64%) |
Feb 11, 2013 | 71.42 | 71.44 | 70.93 | 71.15 | 3,718,617 | -0.18(-0.26%) |
Feb 08, 2013 | 70.79 | 71.82 | 70.79 | 71.34 | 5,340,960 | +0.55(+0.77%) |
Feb 07, 2013 | 71.76 | 72.30 | 70.13 | 70.79 | 8,430,982 | -1.17(-1.63%) |
Feb 06, 2013 | 72.09 | 72.74 | 71.71 | 71.97 | 6,094,974 | -0.41(-0.57%) |
Feb 04, 2013 | 72.75 | 72.83 | 72.12 | 72.38 | 7,826,580 | -0.91(-1.24%) |
Feb 01, 2013 | 72.92 | 73.44 | 72.89 | 73.28 | 8,336,395 | +0.81(+1.12%) |
Jan 31, 2013 | 72.18 | 72.71 | 72.11 | 72.47 | 9,714,093 | -0.19(-0.26%) |
Jan 30, 2013 | 72.80 | 72.89 | 72.37 | 72.66 | 7,713,922 | +0.04(+0.05%) |
Jan 29, 2013 | 72.13 | 73.07 | 71.98 | 72.63 | 9,450,649 | +0.85(+1.18%) |
Jan 28, 2013 | 70.40 | 72.73 | 71.03 | 71.78 | 21,718,842 | +1.38(+1.96%) |
Jan 25, 2013 | 70.65 | 70.92 | 69.73 | 70.40 | 12,092,474 | -0.75(-1.06%) |
Jan 24, 2013 | 70.71 | 71.99 | 70.71 | 71.15 | 7,896,218 | -0.18(-0.26%) |
Jan 23, 2013 | 71.80 | 71.98 | 71.15 | 71.34 | 6,748,531 | -0.64(-0.89%) |
Jan 22, 2013 | 71.00 | 71.99 | 70.75 | 71.98 | 11,304,305 | +0.07(+0.10%) |
Jan 18, 2013 | 71.03 | 71.91 | 70.78 | 71.91 | 11,310,042 | +1.41(+2.01%) |
Jan 17, 2013 | 70.50 | 70.93 | 70.04 | 70.49 | 6,549,512 | +0.38(+0.54%) |
Jan 16, 2013 | 70.05 | 70.47 | 69.85 | 70.12 | 5,172,035 | -0.35(-0.50%) |
Jan 15, 2013 | 69.39 | 70.59 | 69.37 | 70.47 | 6,502,583 | +0.77(+1.10%) |
Jan 14, 2013 | 70.21 | 70.33 | 69.35 | 69.70 | 5,003,756 | -0.41(-0.59%) |
Jan 11, 2013 | 69.65 | 70.26 | 69.33 | 70.12 | 5,821,971 | +0.08(+0.12%) |
Jan 10, 2013 | 70.06 | 70.12 | 69.41 | 70.04 | 6,241,009 | +0.47(+0.68%) |
Jan 09, 2013 | 69.31 | 69.81 | 69.31 | 69.56 | 4,813,994 | +0.32(+0.47%) |
Jan 08, 2013 | 69.73 | 70.12 | 68.92 | 69.24 | 7,606,008 | -0.89(-1.27%) |
Jan 07, 2013 | 69.66 | 70.47 | 69.53 | 70.13 | 7,288,649 | +0.21(+0.31%) |
Jan 04, 2013 | 69.66 | 69.92 | 69.27 | 69.92 | 7,682,441 | +0.38(+0.55%) |
Jan 03, 2013 | 68.67 | 69.97 | 68.42 | 69.53 | 12,666,630 | +0.66(+0.96%) |