Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 70.94 | 71.81 | 70.39 | 71.71 | 945,201 | +0.44(+0.62%) |
Mar 27, 2013 | 71.98 | 71.98 | 70.22 | 71.26 | 1,670,712 | -1.44(-1.98%) |
Mar 26, 2013 | 72.92 | 73.07 | 72.04 | 72.70 | 623,316 | +0.05(+0.07%) |
Mar 25, 2013 | 73.30 | 73.96 | 72.27 | 72.65 | 629,878 | -0.36(-0.49%) |
Mar 22, 2013 | 73.71 | 74.16 | 72.83 | 73.01 | 605,200 | -0.57(-0.78%) |
Mar 21, 2013 | 75.33 | 75.39 | 73.00 | 73.58 | 548,348 | -1.99(-2.64%) |
Mar 20, 2013 | 75.08 | 76.13 | 74.76 | 75.58 | 471,113 | +0.98(+1.31%) |
Mar 19, 2013 | 76.07 | 76.49 | 73.57 | 74.60 | 739,141 | -1.26(-1.67%) |
Mar 18, 2013 | 75.18 | 76.31 | 74.05 | 75.86 | 749,609 | -0.36(-0.47%) |
Mar 15, 2013 | 76.28 | 76.67 | 75.68 | 76.22 | 405,596 | -0.31(-0.40%) |
Mar 14, 2013 | 76.57 | 77.00 | 76.19 | 76.52 | 469,479 | +0.36(+0.47%) |
Mar 13, 2013 | 75.95 | 76.57 | 75.04 | 76.17 | 543,593 | +0.13(+0.17%) |
Mar 12, 2013 | 75.79 | 76.23 | 74.72 | 76.04 | 646,314 | -0.23(-0.30%) |
Mar 11, 2013 | 75.69 | 76.56 | 75.38 | 76.27 | 488,223 | +0.10(+0.13%) |
Mar 08, 2013 | 75.98 | 76.58 | 75.41 | 76.17 | 600,260 | +0.79(+1.05%) |
Mar 07, 2013 | 74.29 | 75.84 | 74.25 | 75.38 | 593,292 | +1.13(+1.52%) |
Mar 06, 2013 | 75.09 | 75.58 | 74.11 | 74.25 | 563,124 | -0.29(-0.38%) |
Mar 05, 2013 | 72.57 | 75.11 | 72.57 | 74.54 | 984,195 | +2.46(+3.41%) |
Mar 04, 2013 | 72.52 | 72.64 | 71.16 | 72.08 | 298,639 | -0.51(-0.71%) |
Mar 01, 2013 | 72.72 | 73.31 | 71.77 | 72.59 | 782,719 | -0.39(-0.53%) |
Feb 28, 2013 | 73.15 | 73.47 | 72.29 | 72.98 | 456,352 | -0.22(-0.30%) |
Feb 27, 2013 | 71.21 | 73.88 | 71.12 | 73.20 | 751,640 | +1.84(+2.57%) |
Feb 26, 2013 | 70.42 | 71.50 | 69.08 | 71.36 | 678,814 | +1.20(+1.72%) |
Feb 25, 2013 | 72.89 | 73.13 | 70.15 | 70.15 | 470,513 | -2.28(-3.15%) |
Feb 22, 2013 | 71.97 | 73.35 | 71.77 | 72.44 | 716,012 | +1.19(+1.66%) |
Feb 21, 2013 | 73.15 | 73.31 | 70.79 | 71.25 | 635,545 | -2.17(-2.96%) |
Feb 20, 2013 | 74.60 | 75.66 | 73.38 | 73.42 | 868,621 | -1.20(-1.61%) |
Feb 19, 2013 | 75.07 | 75.95 | 73.50 | 74.63 | 489,753 | -0.58(-0.77%) |
Feb 15, 2013 | 74.92 | 75.28 | 74.50 | 75.21 | 414,362 | +0.24(+0.32%) |
Feb 14, 2013 | 74.12 | 75.04 | 74.07 | 74.97 | 337,214 | +0.40(+0.54%) |
Feb 13, 2013 | 74.07 | 75.20 | 73.30 | 74.57 | 634,349 | +0.90(+1.22%) |
Feb 12, 2013 | 72.83 | 74.00 | 72.83 | 73.67 | 630,045 | +0.74(+1.02%) |
Feb 11, 2013 | 72.63 | 73.32 | 72.46 | 72.93 | 257,799 | +0.12(+0.16%) |
Feb 08, 2013 | 72.08 | 73.74 | 72.08 | 72.81 | 454,264 | +0.86(+1.19%) |
Feb 07, 2013 | 72.42 | 72.42 | 70.80 | 71.95 | 1,173,828 | -0.30(-0.41%) |
Feb 06, 2013 | 71.50 | 72.29 | 71.28 | 72.25 | 482,803 | +2.33(+3.33%) |
Feb 04, 2013 | 70.37 | 71.19 | 69.30 | 69.92 | 799,209 | -2.07(-2.88%) |
Feb 01, 2013 | 73.01 | 73.52 | 71.86 | 71.99 | 1,206,402 | -0.03(-0.04%) |
Jan 31, 2013 | 69.42 | 72.22 | 69.13 | 72.02 | 1,736,558 | +0.70(+0.98%) |
Jan 30, 2013 | 71.92 | 72.03 | 70.92 | 71.32 | 946,953 | -0.91(-1.26%) |
Jan 29, 2013 | 72.36 | 72.38 | 71.09 | 72.23 | 2,811,267 | -0.18(-0.25%) |
Jan 28, 2013 | 73.09 | 73.21 | 72.07 | 72.41 | 609,539 | -0.55(-0.76%) |
Jan 25, 2013 | 72.56 | 73.38 | 72.53 | 72.96 | 810,007 | +0.60(+0.83%) |
Jan 24, 2013 | 71.30 | 73.72 | 71.19 | 72.36 | 1,057,565 | +0.42(+0.59%) |
Jan 23, 2013 | 71.10 | 72.04 | 70.61 | 71.93 | 689,448 | +0.60(+0.84%) |
Jan 22, 2013 | 70.13 | 72.34 | 69.38 | 71.33 | 1,968,401 | +2.82(+4.12%) |
Jan 18, 2013 | 67.73 | 68.70 | 67.33 | 68.51 | 345,599 | +0.73(+1.08%) |
Jan 17, 2013 | 67.34 | 68.12 | 66.95 | 67.77 | 362,623 | +0.83(+1.24%) |
Jan 16, 2013 | 67.43 | 67.61 | 66.87 | 66.95 | 633,830 | -0.82(-1.21%) |
Jan 15, 2013 | 66.32 | 67.79 | 66.32 | 67.77 | 587,175 | +1.38(+2.08%) |
Jan 14, 2013 | 66.86 | 67.46 | 65.80 | 66.38 | 464,777 | -0.70(-1.05%) |
Jan 11, 2013 | 66.37 | 67.72 | 66.10 | 67.08 | 1,302,732 | +0.49(+0.74%) |
Jan 10, 2013 | 67.77 | 68.56 | 66.22 | 66.59 | 1,968,023 | -2.54(-3.67%) |
Jan 09, 2013 | 69.10 | 69.61 | 68.86 | 69.13 | 439,739 | +0.33(+0.47%) |
Jan 08, 2013 | 68.40 | 69.52 | 68.23 | 68.80 | 923,189 | +0.55(+0.81%) |
Jan 07, 2013 | 67.94 | 68.25 | 67.40 | 68.25 | 502,028 | +0.11(+0.16%) |
Jan 04, 2013 | 68.19 | 68.53 | 67.77 | 68.14 | 491,767 | +0.21(+0.31%) |
Jan 03, 2013 | 68.28 | 69.09 | 67.56 | 67.93 | 387,788 | -0.40(-0.59%) |