Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 69.40 | 69.56 | 69.08 | 69.25 | 111,374 | -0.05(-0.07%) |
Mar 27, 2013 | 68.89 | 69.37 | 68.64 | 69.30 | 68,673 | +0.04(+0.05%) |
Mar 26, 2013 | 68.73 | 69.29 | 68.45 | 69.26 | 114,381 | +0.89(+1.30%) |
Mar 25, 2013 | 68.83 | 69.40 | 68.15 | 68.37 | 114,044 | -0.21(-0.31%) |
Mar 22, 2013 | 68.51 | 68.90 | 68.39 | 68.59 | 82,801 | +0.48(+0.70%) |
Mar 21, 2013 | 68.55 | 68.98 | 68.11 | 68.11 | 163,336 | -0.85(-1.23%) |
Mar 20, 2013 | 69.09 | 69.20 | 68.46 | 68.96 | 131,956 | +0.63(+0.92%) |
Mar 19, 2013 | 69.39 | 69.45 | 67.75 | 68.33 | 126,842 | -1.00(-1.44%) |
Mar 18, 2013 | 68.74 | 69.83 | 68.52 | 69.32 | 204,585 | -0.24(-0.34%) |
Mar 15, 2013 | 69.78 | 70.14 | 69.36 | 69.56 | 86,583 | -0.11(-0.16%) |
Mar 14, 2013 | 68.58 | 69.81 | 68.58 | 69.67 | 115,526 | +1.22(+1.78%) |
Mar 13, 2013 | 68.76 | 68.94 | 68.41 | 68.46 | 62,776 | -0.48(-0.70%) |
Mar 12, 2013 | 68.65 | 69.14 | 68.50 | 68.94 | 55,471 | +0.39(+0.56%) |
Mar 11, 2013 | 68.24 | 68.72 | 68.12 | 68.55 | 133,337 | -0.06(-0.08%) |
Mar 08, 2013 | 68.71 | 68.82 | 68.25 | 68.61 | 185,172 | +0.33(+0.48%) |
Mar 07, 2013 | 67.52 | 68.36 | 67.20 | 68.28 | 99,124 | +0.86(+1.27%) |
Mar 06, 2013 | 67.51 | 67.67 | 67.15 | 67.42 | 179,458 | +0.22(+0.32%) |
Mar 05, 2013 | 67.16 | 67.40 | 66.92 | 67.20 | 182,761 | +0.51(+0.76%) |
Mar 04, 2013 | 66.34 | 66.71 | 65.86 | 66.69 | 700,813 | +0.21(+0.31%) |
Mar 01, 2013 | 65.98 | 66.57 | 65.51 | 66.49 | 337,686 | +0.06(+0.09%) |
Feb 28, 2013 | 66.37 | 66.91 | 66.28 | 66.43 | 64,045 | +0.05(+0.07%) |
Feb 27, 2013 | 65.53 | 66.59 | 65.53 | 66.38 | 60,305 | +1.20(+1.84%) |
Feb 26, 2013 | 64.97 | 65.28 | 64.01 | 65.19 | 116,201 | -1.59(-2.39%) |
Feb 22, 2013 | 66.17 | 66.78 | 65.84 | 66.78 | 274,263 | +1.08(+1.65%) |
Feb 21, 2013 | 65.98 | 66.04 | 64.91 | 65.70 | 84,810 | -0.39(-0.59%) |
Feb 20, 2013 | 68.28 | 68.37 | 66.00 | 66.09 | 142,106 | -2.21(-3.23%) |
Feb 19, 2013 | 67.52 | 68.33 | 67.52 | 68.30 | 222,793 | +1.04(+1.54%) |
Feb 15, 2013 | 68.55 | 68.55 | 66.98 | 67.26 | 530,963 | -1.23(-1.79%) |
Feb 14, 2013 | 68.42 | 68.92 | 68.22 | 68.49 | 159,167 | -0.03(-0.04%) |
Feb 13, 2013 | 68.33 | 68.51 | 68.14 | 68.51 | 81,589 | +0.31(+0.46%) |
Feb 12, 2013 | 68.46 | 68.46 | 67.91 | 68.20 | 309,185 | -0.09(-0.14%) |
Feb 11, 2013 | 68.91 | 68.91 | 68.21 | 68.30 | 125,974 | -0.55(-0.79%) |
Feb 08, 2013 | 68.09 | 68.84 | 68.09 | 68.84 | 127,225 | +0.90(+1.32%) |
Feb 07, 2013 | 67.97 | 68.10 | 67.35 | 67.95 | 151,123 | +0.08(+0.11%) |
Feb 06, 2013 | 67.16 | 67.87 | 67.07 | 67.87 | 131,317 | +1.45(+2.18%) |
Feb 04, 2013 | 66.53 | 66.70 | 66.34 | 66.42 | 130,361 | -0.57(-0.86%) |
Feb 01, 2013 | 66.61 | 67.06 | 66.25 | 67.00 | 170,754 | +0.90(+1.35%) |
Jan 31, 2013 | 65.87 | 66.41 | 65.37 | 66.10 | 128,619 | +0.22(+0.33%) |
Jan 30, 2013 | 66.30 | 66.91 | 65.78 | 65.88 | 153,950 | +0.15(+0.23%) |
Jan 29, 2013 | 64.29 | 65.85 | 64.29 | 65.73 | 187,427 | +1.70(+2.65%) |
Jan 28, 2013 | 64.53 | 64.53 | 63.58 | 64.04 | 98,247 | -0.44(-0.69%) |
Jan 25, 2013 | 64.08 | 64.55 | 63.93 | 64.48 | 104,517 | +0.59(+0.93%) |
Jan 24, 2013 | 63.62 | 64.38 | 63.62 | 63.89 | 91,090 | +0.41(+0.64%) |
Jan 23, 2013 | 63.86 | 63.86 | 63.21 | 63.48 | 101,443 | -0.30(-0.47%) |
Jan 22, 2013 | 62.99 | 63.89 | 62.73 | 63.78 | 66,586 | +0.73(+1.15%) |
Jan 18, 2013 | 62.93 | 63.08 | 62.41 | 63.06 | 56,840 | +0.16(+0.25%) |
Jan 17, 2013 | 62.77 | 63.20 | 62.68 | 62.90 | 83,483 | +0.41(+0.66%) |
Jan 16, 2013 | 62.09 | 62.53 | 61.90 | 62.48 | 124,691 | +0.24(+0.38%) |
Jan 15, 2013 | 61.50 | 62.26 | 61.50 | 62.25 | 50,522 | +0.48(+0.78%) |
Jan 14, 2013 | 61.73 | 61.81 | 61.52 | 61.77 | 32,220 | +0.08(+0.12%) |
Jan 11, 2013 | 61.74 | 61.80 | 61.32 | 61.69 | 62,115 | -0.03(-0.05%) |
Jan 10, 2013 | 61.60 | 61.78 | 61.29 | 61.72 | 94,721 | +0.56(+0.91%) |
Jan 09, 2013 | 61.45 | 61.65 | 60.95 | 61.16 | 105,106 | -0.26(-0.43%) |
Jan 08, 2013 | 61.28 | 61.50 | 61.01 | 61.43 | 55,127 | +0.07(+0.11%) |
Jan 07, 2013 | 61.64 | 61.64 | 61.13 | 61.36 | 186,764 | -0.63(-1.02%) |
Jan 04, 2013 | 61.19 | 62.07 | 61.19 | 61.99 | 49,685 | +0.93(+1.53%) |
Jan 03, 2013 | 60.21 | 61.78 | 60.21 | 61.06 | 73,266 | +0.00(+0.00%) |