Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.50 | 67.18 | 66.06 | 67.08 | 695,236 | +0.56(+0.84%) |
Mar 27, 2013 | 66.11 | 66.57 | 65.27 | 66.52 | 414,585 | +0.23(+0.35%) |
Mar 26, 2013 | 66.65 | 67.13 | 65.71 | 66.29 | 765,192 | -0.09(-0.14%) |
Mar 25, 2013 | 68.05 | 68.21 | 65.79 | 66.38 | 1,001,906 | -0.49(-0.73%) |
Mar 22, 2013 | 66.94 | 67.55 | 66.47 | 66.87 | 824,908 | +0.24(+0.36%) |
Mar 21, 2013 | 66.98 | 67.57 | 66.39 | 66.62 | 762,654 | -0.62(-0.92%) |
Mar 20, 2013 | 66.51 | 67.32 | 66.28 | 67.24 | 687,501 | +0.69(+1.04%) |
Mar 19, 2013 | 66.77 | 67.27 | 66.13 | 66.55 | 1,125,667 | -0.19(-0.28%) |
Mar 18, 2013 | 65.98 | 67.08 | 65.79 | 66.74 | 844,101 | +0.09(+0.14%) |
Mar 15, 2013 | 66.30 | 66.72 | 65.42 | 66.65 | 1,352,172 | -0.46(-0.68%) |
Mar 14, 2013 | 66.98 | 67.49 | 66.25 | 67.11 | 1,293,892 | +0.06(+0.09%) |
Mar 13, 2013 | 63.17 | 67.12 | 63.17 | 67.05 | 3,265,336 | +3.91(+6.19%) |
Mar 12, 2013 | 62.12 | 63.18 | 61.65 | 63.14 | 1,268,250 | +1.09(+1.76%) |
Mar 11, 2013 | 62.26 | 62.56 | 61.77 | 62.05 | 646,897 | -0.36(-0.58%) |
Mar 08, 2013 | 62.67 | 63.54 | 61.90 | 62.41 | 821,577 | +0.06(+0.10%) |
Mar 07, 2013 | 63.05 | 63.12 | 61.89 | 62.35 | 908,023 | -0.42(-0.67%) |
Mar 06, 2013 | 63.54 | 64.71 | 62.67 | 62.77 | 871,207 | -0.46(-0.73%) |
Mar 05, 2013 | 62.84 | 63.52 | 62.83 | 63.23 | 863,124 | +0.53(+0.85%) |
Mar 04, 2013 | 62.15 | 62.85 | 61.88 | 62.70 | 861,525 | +0.39(+0.62%) |
Mar 01, 2013 | 63.04 | 63.04 | 61.72 | 62.31 | 1,266,221 | -0.43(-0.69%) |
Feb 28, 2013 | 62.80 | 63.08 | 62.19 | 62.74 | 1,118,160 | -0.15(-0.25%) |
Feb 27, 2013 | 60.31 | 63.54 | 60.26 | 62.89 | 2,315,242 | +3.13(+5.23%) |
Feb 26, 2013 | 59.82 | 60.09 | 59.26 | 59.77 | 494,702 | +0.29(+0.48%) |
Feb 25, 2013 | 60.72 | 61.02 | 59.47 | 59.48 | 522,151 | -1.11(-1.83%) |
Feb 22, 2013 | 59.81 | 60.72 | 59.61 | 60.59 | 440,939 | +1.10(+1.85%) |
Feb 21, 2013 | 59.95 | 60.68 | 59.02 | 59.49 | 555,296 | -0.39(-0.65%) |
Feb 20, 2013 | 60.69 | 60.99 | 59.77 | 59.88 | 619,649 | -1.03(-1.69%) |
Feb 19, 2013 | 60.33 | 60.96 | 60.00 | 60.90 | 688,029 | +0.74(+1.23%) |
Feb 15, 2013 | 60.80 | 61.85 | 60.16 | 60.17 | 872,463 | -0.55(-0.90%) |
Feb 14, 2013 | 60.32 | 60.98 | 60.04 | 60.71 | 502,438 | +0.44(+0.73%) |
Feb 13, 2013 | 60.87 | 61.09 | 59.90 | 60.27 | 916,626 | -0.19(-0.31%) |
Feb 12, 2013 | 61.48 | 62.07 | 60.31 | 60.46 | 1,118,168 | -1.07(-1.74%) |
Feb 11, 2013 | 62.25 | 62.69 | 61.32 | 61.53 | 499,382 | -0.68(-1.09%) |
Feb 08, 2013 | 61.62 | 62.52 | 61.52 | 62.21 | 554,714 | +0.71(+1.16%) |
Feb 07, 2013 | 61.19 | 61.73 | 60.90 | 61.50 | 503,156 | -0.05(-0.09%) |
Feb 06, 2013 | 61.08 | 61.71 | 61.02 | 61.55 | 500,180 | +1.03(+1.70%) |
Feb 04, 2013 | 60.87 | 61.54 | 60.47 | 60.53 | 654,891 | -0.58(-0.94%) |
Feb 01, 2013 | 60.98 | 61.53 | 60.51 | 61.10 | 715,193 | +0.51(+0.85%) |
Jan 31, 2013 | 60.20 | 60.93 | 59.98 | 60.59 | 677,392 | +0.07(+0.12%) |
Jan 30, 2013 | 61.47 | 61.47 | 60.28 | 60.52 | 644,241 | -0.81(-1.32%) |
Jan 29, 2013 | 60.59 | 61.50 | 60.23 | 61.33 | 1,040,611 | +0.32(+0.52%) |
Jan 28, 2013 | 60.80 | 61.68 | 60.62 | 61.01 | 1,215,315 | +0.16(+0.27%) |
Jan 25, 2013 | 60.89 | 61.15 | 59.89 | 60.85 | 1,419,770 | -0.01(-0.01%) |
Jan 24, 2013 | 58.06 | 61.77 | 57.58 | 60.86 | 3,212,232 | +3.70(+6.48%) |
Jan 23, 2013 | 57.27 | 57.75 | 56.91 | 57.16 | 745,694 | -0.23(-0.39%) |
Jan 22, 2013 | 56.57 | 57.53 | 56.57 | 57.38 | 739,596 | +0.57(+1.00%) |
Jan 18, 2013 | 56.49 | 56.95 | 56.17 | 56.81 | 528,852 | +0.27(+0.48%) |
Jan 17, 2013 | 55.56 | 56.94 | 55.47 | 56.54 | 1,051,520 | +1.30(+2.35%) |
Jan 16, 2013 | 54.91 | 55.29 | 54.71 | 55.25 | 451,204 | +0.40(+0.72%) |
Jan 15, 2013 | 54.68 | 55.16 | 54.58 | 54.85 | 908,160 | +0.12(+0.21%) |
Jan 14, 2013 | 54.90 | 55.14 | 54.24 | 54.73 | 761,421 | -0.10(-0.18%) |
Jan 11, 2013 | 55.38 | 55.51 | 54.67 | 54.83 | 559,930 | -0.47(-0.85%) |
Jan 10, 2013 | 55.79 | 55.84 | 55.18 | 55.30 | 480,434 | +0.05(+0.10%) |
Jan 09, 2013 | 55.46 | 55.62 | 55.13 | 55.25 | 517,414 | +0.01(+0.02%) |
Jan 08, 2013 | 55.39 | 55.50 | 54.66 | 55.24 | 692,060 | -0.08(-0.15%) |
Jan 07, 2013 | 54.09 | 55.45 | 54.09 | 55.32 | 836,344 | -0.41(-0.74%) |
Jan 04, 2013 | 55.39 | 55.99 | 55.11 | 55.73 | 570,928 | +0.56(+1.01%) |
Jan 03, 2013 | 55.07 | 55.45 | 54.53 | 55.18 | 576,546 | +0.20(+0.36%) |