Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 71.67 | 72.34 | 71.30 | 71.99 | 660,181 | +0.32(+0.45%) |
Mar 27, 2013 | 69.96 | 71.89 | 69.81 | 71.67 | 748,035 | +1.08(+1.53%) |
Mar 26, 2013 | 70.53 | 70.88 | 70.09 | 70.59 | 577,467 | +0.27(+0.39%) |
Mar 25, 2013 | 70.13 | 71.34 | 69.74 | 70.32 | 729,636 | +0.45(+0.65%) |
Mar 22, 2013 | 68.93 | 70.14 | 68.76 | 69.87 | 716,674 | +1.29(+1.88%) |
Mar 21, 2013 | 69.41 | 69.57 | 68.41 | 68.58 | 396,504 | -1.30(-1.86%) |
Mar 20, 2013 | 68.35 | 70.04 | 68.09 | 69.88 | 880,479 | +2.19(+3.23%) |
Mar 19, 2013 | 69.31 | 69.47 | 66.90 | 67.69 | 1,150,367 | -1.46(-2.12%) |
Mar 18, 2013 | 68.66 | 69.40 | 67.86 | 69.15 | 696,688 | -0.30(-0.43%) |
Mar 15, 2013 | 69.25 | 69.76 | 68.37 | 69.45 | 891,965 | -0.13(-0.19%) |
Mar 14, 2013 | 69.79 | 69.97 | 69.04 | 69.58 | 567,720 | +0.15(+0.21%) |
Mar 13, 2013 | 69.60 | 70.54 | 69.11 | 69.43 | 753,643 | +0.09(+0.13%) |
Mar 12, 2013 | 69.88 | 70.07 | 69.10 | 69.34 | 620,088 | -0.47(-0.68%) |
Mar 11, 2013 | 69.52 | 70.02 | 69.22 | 69.81 | 436,246 | +0.06(+0.09%) |
Mar 08, 2013 | 69.25 | 69.98 | 68.69 | 69.75 | 1,098,924 | +0.64(+0.92%) |
Mar 07, 2013 | 69.41 | 69.72 | 68.81 | 69.11 | 930,516 | -0.33(-0.48%) |
Mar 06, 2013 | 69.69 | 70.37 | 69.25 | 69.45 | 1,221,657 | +0.06(+0.09%) |
Mar 05, 2013 | 69.04 | 70.17 | 69.04 | 69.39 | 989,493 | +0.63(+0.92%) |
Mar 04, 2013 | 67.22 | 68.88 | 67.22 | 68.76 | 826,407 | +1.21(+1.80%) |
Mar 01, 2013 | 67.53 | 68.30 | 66.67 | 67.54 | 1,278,119 | -0.47(-0.69%) |
Feb 28, 2013 | 67.75 | 68.50 | 67.44 | 68.01 | 905,212 | +0.55(+0.82%) |
Feb 27, 2013 | 64.70 | 67.76 | 64.55 | 67.46 | 1,170,634 | +2.61(+4.02%) |
Feb 26, 2013 | 64.87 | 66.04 | 64.13 | 64.85 | 863,072 | +0.38(+0.59%) |
Feb 25, 2013 | 66.85 | 68.26 | 64.43 | 64.47 | 1,666,235 | -2.00(-3.01%) |
Feb 22, 2013 | 65.53 | 66.50 | 65.24 | 66.47 | 1,021,930 | +1.39(+2.14%) |
Feb 21, 2013 | 65.24 | 65.65 | 64.52 | 65.07 | 1,213,155 | -0.33(-0.51%) |
Feb 20, 2013 | 66.88 | 67.24 | 65.40 | 65.41 | 1,649,197 | -1.44(-2.15%) |
Feb 19, 2013 | 66.51 | 66.97 | 65.89 | 66.85 | 1,355,706 | +0.33(+0.50%) |
Feb 15, 2013 | 66.29 | 67.02 | 66.09 | 66.51 | 959,663 | +0.23(+0.35%) |
Feb 14, 2013 | 65.58 | 66.41 | 65.31 | 66.28 | 734,697 | +0.43(+0.65%) |
Feb 13, 2013 | 65.61 | 66.39 | 65.44 | 65.85 | 1,178,650 | +0.33(+0.50%) |
Feb 12, 2013 | 65.75 | 66.15 | 65.01 | 65.53 | 1,541,047 | -0.18(-0.27%) |
Feb 11, 2013 | 65.69 | 65.88 | 65.08 | 65.71 | 1,742,467 | +0.06(+0.09%) |
Feb 08, 2013 | 65.66 | 66.44 | 65.35 | 65.65 | 1,388,659 | +0.15(+0.22%) |
Feb 07, 2013 | 66.69 | 66.90 | 64.96 | 65.50 | 1,796,995 | -1.24(-1.86%) |
Feb 06, 2013 | 66.42 | 66.85 | 66.05 | 66.74 | 1,248,331 | +0.36(+0.54%) |
Feb 04, 2013 | 66.78 | 67.08 | 65.72 | 66.38 | 1,288,658 | -1.03(-1.53%) |
Feb 01, 2013 | 67.92 | 68.35 | 67.17 | 67.41 | 980,541 | -0.04(-0.06%) |
Jan 31, 2013 | 66.85 | 67.55 | 66.29 | 67.45 | 1,462,004 | +0.50(+0.74%) |
Jan 30, 2013 | 67.12 | 67.23 | 65.70 | 66.95 | 1,736,271 | -0.13(-0.20%) |
Jan 29, 2013 | 68.81 | 69.70 | 66.37 | 67.09 | 4,564,766 | -4.11(-5.78%) |
Jan 28, 2013 | 71.79 | 71.79 | 69.25 | 71.20 | 2,326,041 | -1.01(-1.39%) |
Jan 25, 2013 | 71.12 | 72.72 | 70.94 | 72.21 | 1,205,604 | +1.11(+1.56%) |
Jan 24, 2013 | 70.56 | 71.19 | 70.10 | 71.10 | 983,383 | +0.60(+0.86%) |
Jan 23, 2013 | 70.22 | 71.06 | 69.66 | 70.49 | 931,246 | +0.35(+0.50%) |
Jan 22, 2013 | 69.87 | 70.37 | 68.86 | 70.15 | 710,757 | +0.36(+0.52%) |
Jan 18, 2013 | 69.79 | 69.87 | 68.73 | 69.78 | 648,629 | +0.04(+0.06%) |
Jan 17, 2013 | 69.15 | 69.91 | 68.60 | 69.74 | 546,986 | +1.05(+1.53%) |
Jan 16, 2013 | 69.46 | 69.46 | 68.31 | 68.69 | 960,133 | -0.55(-0.79%) |
Jan 15, 2013 | 68.50 | 69.63 | 67.96 | 69.24 | 775,426 | +0.56(+0.81%) |
Jan 14, 2013 | 69.28 | 70.11 | 68.30 | 68.68 | 1,050,341 | -0.17(-0.25%) |
Jan 11, 2013 | 68.01 | 68.92 | 67.83 | 68.85 | 937,223 | +0.84(+1.24%) |
Jan 10, 2013 | 68.15 | 68.15 | 67.38 | 68.01 | 581,022 | +0.33(+0.48%) |
Jan 09, 2013 | 67.92 | 68.64 | 67.34 | 67.68 | 1,548,922 | +0.04(+0.06%) |
Jan 08, 2013 | 66.44 | 67.87 | 65.91 | 67.64 | 1,425,506 | +1.43(+2.15%) |
Jan 07, 2013 | 66.16 | 66.48 | 65.73 | 66.22 | 987,834 | -0.09(-0.14%) |
Jan 04, 2013 | 66.64 | 67.13 | 66.04 | 66.31 | 914,826 | -0.07(-0.10%) |
Jan 03, 2013 | 66.61 | 66.84 | 65.92 | 66.38 | 1,063,703 | -0.39(-0.59%) |