Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 70.99 | 72.26 | 70.29 | 72.15 | 2,140,384 | +0.75(+1.05%) |
Mar 27, 2013 | 70.40 | 71.84 | 69.80 | 71.40 | 1,425,706 | +0.41(+0.58%) |
Mar 26, 2013 | 70.62 | 71.17 | 69.83 | 70.99 | 2,709,495 | +0.88(+1.26%) |
Mar 25, 2013 | 71.09 | 71.37 | 69.89 | 70.11 | 2,545,219 | -0.90(-1.27%) |
Mar 22, 2013 | 72.13 | 72.13 | 70.80 | 71.01 | 1,784,782 | -1.00(-1.39%) |
Mar 21, 2013 | 71.54 | 72.44 | 71.02 | 72.01 | 1,759,852 | -0.55(-0.76%) |
Mar 20, 2013 | 72.17 | 72.88 | 71.66 | 72.56 | 1,375,557 | +1.26(+1.77%) |
Mar 19, 2013 | 72.42 | 72.50 | 70.51 | 71.30 | 2,030,441 | -0.89(-1.23%) |
Mar 18, 2013 | 72.84 | 73.17 | 72.01 | 72.19 | 2,059,439 | -1.60(-2.17%) |
Mar 15, 2013 | 74.77 | 75.50 | 73.74 | 73.79 | 2,153,968 | -1.36(-1.81%) |
Mar 14, 2013 | 74.58 | 75.43 | 73.96 | 75.15 | 1,297,258 | +0.60(+0.80%) |
Mar 13, 2013 | 74.31 | 74.95 | 73.39 | 74.55 | 1,435,295 | +0.50(+0.68%) |
Mar 12, 2013 | 75.20 | 75.20 | 73.38 | 74.05 | 1,014,797 | -0.60(-0.80%) |
Mar 11, 2013 | 74.09 | 74.99 | 74.09 | 74.65 | 882,865 | +0.22(+0.30%) |
Mar 08, 2013 | 74.73 | 74.95 | 74.02 | 74.43 | 1,106,448 | +0.17(+0.23%) |
Mar 07, 2013 | 74.33 | 74.66 | 73.78 | 74.26 | 722,480 | -0.07(-0.09%) |
Mar 06, 2013 | 74.15 | 74.46 | 73.62 | 74.33 | 973,145 | +0.49(+0.66%) |
Mar 05, 2013 | 73.27 | 74.23 | 73.11 | 73.84 | 1,206,806 | +0.95(+1.30%) |
Mar 04, 2013 | 71.30 | 72.89 | 70.75 | 72.89 | 1,653,368 | +1.53(+2.14%) |
Mar 01, 2013 | 70.92 | 71.97 | 69.89 | 71.36 | 2,446,783 | +0.46(+0.65%) |
Feb 28, 2013 | 71.60 | 71.84 | 70.73 | 70.90 | 2,091,016 | -0.14(-0.20%) |
Feb 27, 2013 | 70.76 | 71.66 | 70.15 | 71.04 | 1,524,233 | +0.28(+0.40%) |
Feb 26, 2013 | 71.49 | 72.71 | 70.00 | 70.76 | 2,545,921 | -0.45(-0.63%) |
Feb 25, 2013 | 73.26 | 74.10 | 71.01 | 71.21 | 1,597,305 | -1.70(-2.33%) |
Feb 22, 2013 | 71.99 | 72.97 | 71.49 | 72.91 | 1,168,212 | +1.51(+2.11%) |
Feb 21, 2013 | 71.93 | 71.99 | 70.43 | 71.40 | 1,728,941 | -0.77(-1.07%) |
Feb 20, 2013 | 73.51 | 73.89 | 72.03 | 72.17 | 1,469,439 | -1.29(-1.76%) |
Feb 19, 2013 | 72.75 | 73.55 | 72.55 | 73.46 | 1,502,547 | +0.84(+1.16%) |
Feb 15, 2013 | 71.95 | 73.37 | 71.82 | 72.62 | 2,291,304 | +0.61(+0.85%) |
Feb 14, 2013 | 72.05 | 72.45 | 71.62 | 72.01 | 1,543,529 | -0.38(-0.52%) |
Feb 13, 2013 | 73.40 | 73.43 | 71.45 | 72.39 | 1,772,505 | -1.20(-1.63%) |
Feb 12, 2013 | 72.67 | 73.90 | 72.26 | 73.59 | 1,703,579 | +1.19(+1.64%) |
Feb 11, 2013 | 72.73 | 73.09 | 72.04 | 72.40 | 1,466,296 | -0.51(-0.70%) |
Feb 08, 2013 | 71.86 | 73.40 | 71.84 | 72.91 | 1,556,618 | +1.03(+1.43%) |
Feb 07, 2013 | 72.46 | 72.81 | 71.11 | 71.88 | 1,942,645 | -0.77(-1.06%) |
Feb 06, 2013 | 72.68 | 73.41 | 72.42 | 72.65 | 1,791,983 | -0.03(-0.04%) |
Feb 04, 2013 | 73.86 | 74.56 | 72.20 | 72.68 | 3,077,054 | -1.35(-1.82%) |
Feb 01, 2013 | 73.28 | 74.99 | 72.02 | 74.03 | 3,572,590 | +0.87(+1.19%) |
Jan 31, 2013 | 75.29 | 75.50 | 72.68 | 73.16 | 6,041,028 | +6.18(+9.23%) |
Jan 30, 2013 | 68.73 | 68.80 | 66.72 | 66.98 | 4,779,229 | -1.75(-2.55%) |
Jan 29, 2013 | 67.00 | 69.95 | 66.19 | 68.73 | 4,586,652 | -2.68(-3.75%) |
Jan 28, 2013 | 71.88 | 72.03 | 70.94 | 71.41 | 2,021,618 | -0.14(-0.20%) |
Jan 25, 2013 | 69.64 | 71.71 | 69.03 | 71.55 | 2,221,755 | +2.12(+3.05%) |
Jan 24, 2013 | 69.08 | 70.78 | 68.65 | 69.43 | 2,844,768 | +0.58(+0.84%) |
Jan 23, 2013 | 68.09 | 69.47 | 67.65 | 68.85 | 2,170,271 | +1.28(+1.89%) |
Jan 22, 2013 | 67.75 | 68.01 | 67.16 | 67.57 | 1,992,219 | -0.08(-0.12%) |
Jan 18, 2013 | 68.62 | 68.97 | 67.18 | 67.65 | 2,562,713 | -0.96(-1.40%) |
Jan 17, 2013 | 69.42 | 69.67 | 68.50 | 68.61 | 1,712,771 | -0.26(-0.38%) |
Jan 16, 2013 | 69.25 | 69.66 | 68.59 | 68.87 | 2,105,482 | -0.85(-1.22%) |
Jan 15, 2013 | 69.97 | 70.05 | 68.00 | 69.72 | 3,088,371 | -0.99(-1.40%) |
Jan 14, 2013 | 71.47 | 72.52 | 69.87 | 70.71 | 2,209,740 | -0.76(-1.06%) |
Jan 11, 2013 | 70.53 | 71.61 | 70.35 | 71.47 | 3,377,941 | +0.99(+1.40%) |
Jan 10, 2013 | 71.09 | 71.47 | 69.18 | 70.48 | 2,567,585 | -0.27(-0.38%) |
Jan 09, 2013 | 69.61 | 70.95 | 69.61 | 70.75 | 3,493,362 | +2.29(+3.35%) |
Jan 08, 2013 | 68.19 | 68.81 | 67.24 | 68.46 | 2,703,438 | +0.30(+0.44%) |
Jan 07, 2013 | 67.05 | 68.55 | 65.78 | 68.16 | 2,714,329 | +1.61(+2.42%) |
Jan 04, 2013 | 66.07 | 67.08 | 65.52 | 66.55 | 1,724,626 | +0.68(+1.04%) |
Jan 03, 2013 | 68.25 | 68.38 | 65.66 | 65.87 | 2,574,461 | -2.30(-3.38%) |