Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 72.12 | 72.45 | 72.03 | 72.33 | 1,030,591 | +0.20(+0.28%) |
Mar 27, 2013 | 71.68 | 72.16 | 71.58 | 72.13 | 495,192 | +0.00(+0.00%) |
Mar 26, 2013 | 71.83 | 72.13 | 71.77 | 72.13 | 529,716 | +0.55(+0.76%) |
Mar 25, 2013 | 72.03 | 72.16 | 71.29 | 71.58 | 447,212 | -0.21(-0.30%) |
Mar 22, 2013 | 71.54 | 71.82 | 71.48 | 71.80 | 540,967 | +0.45(+0.64%) |
Mar 21, 2013 | 71.49 | 71.73 | 71.20 | 71.35 | 510,536 | -0.52(-0.72%) |
Mar 20, 2013 | 71.82 | 72.01 | 71.72 | 71.87 | 686,761 | +0.47(+0.66%) |
Mar 19, 2013 | 71.69 | 71.82 | 70.94 | 71.39 | 558,283 | -0.15(-0.21%) |
Mar 18, 2013 | 71.27 | 71.87 | 71.20 | 71.54 | 551,942 | -0.42(-0.59%) |
Mar 15, 2013 | 71.99 | 72.05 | 71.74 | 71.96 | 756,919 | -0.10(-0.14%) |
Mar 14, 2013 | 71.85 | 72.08 | 71.82 | 72.06 | 295,029 | +0.40(+0.56%) |
Mar 13, 2013 | 71.58 | 71.76 | 71.36 | 71.66 | 476,689 | +0.14(+0.20%) |
Mar 12, 2013 | 71.63 | 71.72 | 71.33 | 71.52 | 1,048,561 | -0.17(-0.24%) |
Mar 11, 2013 | 71.42 | 71.69 | 71.32 | 71.69 | 784,533 | +0.23(+0.32%) |
Mar 08, 2013 | 71.44 | 71.52 | 71.06 | 71.46 | 879,807 | +0.31(+0.44%) |
Mar 07, 2013 | 71.09 | 71.20 | 71.01 | 71.15 | 462,006 | +0.13(+0.19%) |
Mar 06, 2013 | 71.10 | 71.15 | 70.83 | 71.01 | 728,923 | +0.14(+0.20%) |
Mar 05, 2013 | 70.57 | 71.02 | 70.53 | 70.87 | 497,214 | +0.66(+0.94%) |
Mar 04, 2013 | 69.73 | 70.21 | 69.59 | 70.21 | 467,011 | +0.33(+0.47%) |
Mar 01, 2013 | 69.40 | 69.94 | 69.09 | 69.88 | 812,709 | +0.30(+0.43%) |
Feb 28, 2013 | 69.85 | 70.21 | 69.59 | 69.59 | 595,429 | -0.19(-0.27%) |
Feb 27, 2013 | 68.86 | 69.95 | 68.80 | 69.78 | 498,923 | +0.90(+1.31%) |
Feb 26, 2013 | 68.75 | 68.97 | 68.31 | 68.88 | 786,208 | +0.44(+0.64%) |
Feb 25, 2013 | 70.05 | 70.17 | 68.44 | 68.44 | 710,065 | -1.26(-1.81%) |
Feb 22, 2013 | 69.40 | 69.71 | 69.24 | 69.70 | 410,383 | +0.61(+0.88%) |
Feb 21, 2013 | 69.36 | 69.36 | 68.84 | 69.09 | 667,654 | -0.43(-0.62%) |
Feb 20, 2013 | 70.39 | 70.40 | 69.51 | 69.52 | 565,650 | -0.84(-1.20%) |
Feb 19, 2013 | 70.03 | 70.44 | 70.01 | 70.36 | 1,283,997 | +0.41(+0.59%) |
Feb 15, 2013 | 70.08 | 70.14 | 69.68 | 69.95 | 1,161,901 | -0.05(-0.07%) |
Feb 14, 2013 | 69.75 | 70.07 | 69.65 | 70.00 | 497,154 | +0.04(+0.06%) |
Feb 13, 2013 | 70.02 | 70.15 | 69.74 | 69.96 | 564,325 | +0.10(+0.14%) |
Feb 12, 2013 | 69.74 | 69.98 | 69.68 | 69.86 | 410,843 | +0.12(+0.18%) |
Feb 11, 2013 | 69.75 | 69.79 | 69.59 | 69.74 | 756,588 | -0.04(-0.06%) |
Feb 08, 2013 | 69.48 | 69.79 | 69.48 | 69.78 | 629,516 | +0.40(+0.57%) |
Feb 07, 2013 | 69.48 | 69.55 | 68.88 | 69.38 | 662,600 | -0.08(-0.12%) |
Feb 06, 2013 | 69.17 | 69.50 | 69.12 | 69.46 | 562,995 | +0.78(+1.14%) |
Feb 04, 2013 | 69.07 | 69.18 | 68.65 | 68.68 | 1,414,504 | -0.82(-1.18%) |
Feb 01, 2013 | 69.25 | 69.56 | 69.12 | 69.50 | 943,888 | +0.64(+0.92%) |
Jan 31, 2013 | 68.83 | 69.05 | 68.73 | 68.86 | 930,071 | -0.08(-0.12%) |
Jan 30, 2013 | 69.19 | 69.29 | 68.85 | 68.94 | 573,334 | -0.25(-0.36%) |
Jan 29, 2013 | 68.81 | 69.26 | 68.79 | 69.19 | 703,194 | +0.26(+0.37%) |
Jan 28, 2013 | 69.10 | 69.10 | 68.71 | 68.93 | 483,273 | -0.11(-0.16%) |
Jan 25, 2013 | 68.84 | 69.04 | 68.68 | 69.04 | 458,179 | +0.42(+0.61%) |
Jan 24, 2013 | 68.48 | 68.94 | 68.44 | 68.62 | 348,476 | +0.03(+0.05%) |
Jan 23, 2013 | 68.47 | 68.65 | 68.36 | 68.59 | 529,065 | +0.12(+0.17%) |
Jan 22, 2013 | 68.11 | 68.47 | 67.95 | 68.47 | 381,262 | +0.35(+0.51%) |
Jan 18, 2013 | 67.94 | 68.16 | 67.71 | 68.13 | 453,994 | +0.21(+0.32%) |
Jan 17, 2013 | 67.79 | 68.13 | 67.70 | 67.91 | 1,924,923 | +0.39(+0.57%) |
Jan 16, 2013 | 67.43 | 67.63 | 67.33 | 67.52 | 543,833 | -0.02(-0.02%) |
Jan 15, 2013 | 67.18 | 67.60 | 67.18 | 67.54 | 790,368 | +0.08(+0.12%) |
Jan 14, 2013 | 67.42 | 67.51 | 67.23 | 67.46 | 768,055 | -0.04(-0.06%) |
Jan 11, 2013 | 67.47 | 67.53 | 67.28 | 67.50 | 465,028 | +0.01(+0.01%) |
Jan 10, 2013 | 67.35 | 67.50 | 67.01 | 67.49 | 639,924 | +0.46(+0.69%) |
Jan 09, 2013 | 66.97 | 67.16 | 66.89 | 67.03 | 637,948 | +0.26(+0.38%) |
Jan 08, 2013 | 66.88 | 66.95 | 66.54 | 66.77 | 577,720 | -0.22(-0.33%) |
Jan 07, 2013 | 66.92 | 67.04 | 66.75 | 66.99 | 598,644 | -0.22(-0.33%) |
Jan 04, 2013 | 66.96 | 67.27 | 66.82 | 67.22 | 811,083 | +0.35(+0.53%) |
Jan 03, 2013 | 66.89 | 67.13 | 66.67 | 66.86 | 1,051,904 | -0.10(-0.15%) |