Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.67 | 67.35 | 66.23 | 67.26 | 693,454 | +0.56(+0.84%) |
Mar 27, 2013 | 66.28 | 66.74 | 65.44 | 66.70 | 413,522 | +0.23(+0.35%) |
Mar 26, 2013 | 66.82 | 67.30 | 65.88 | 66.46 | 763,230 | -0.09(-0.14%) |
Mar 25, 2013 | 68.22 | 68.38 | 65.96 | 66.55 | 999,338 | -0.49(-0.73%) |
Mar 22, 2013 | 67.11 | 67.72 | 66.64 | 67.04 | 822,793 | +0.24(+0.36%) |
Mar 21, 2013 | 67.16 | 67.74 | 66.56 | 66.79 | 760,699 | -0.62(-0.92%) |
Mar 20, 2013 | 66.68 | 67.49 | 66.45 | 67.42 | 685,738 | +0.70(+1.04%) |
Mar 19, 2013 | 66.94 | 67.44 | 66.30 | 66.72 | 1,122,781 | -0.19(-0.28%) |
Mar 18, 2013 | 66.15 | 67.26 | 65.95 | 66.91 | 841,937 | +0.09(+0.14%) |
Mar 15, 2013 | 66.47 | 66.89 | 65.58 | 66.82 | 1,348,706 | -0.46(-0.68%) |
Mar 14, 2013 | 67.16 | 67.66 | 66.42 | 67.28 | 1,290,575 | +0.06(+0.09%) |
Mar 13, 2013 | 63.34 | 67.29 | 63.34 | 67.22 | 3,256,966 | +3.92(+6.19%) |
Mar 12, 2013 | 62.28 | 63.35 | 61.81 | 63.30 | 1,264,999 | +1.09(+1.76%) |
Mar 11, 2013 | 62.42 | 62.72 | 61.93 | 62.21 | 645,239 | -0.36(-0.58%) |
Mar 08, 2013 | 62.83 | 63.71 | 62.06 | 62.57 | 819,471 | +0.06(+0.10%) |
Mar 07, 2013 | 63.21 | 63.28 | 62.04 | 62.51 | 905,695 | -0.42(-0.67%) |
Mar 06, 2013 | 63.71 | 64.88 | 62.83 | 62.93 | 868,974 | -0.46(-0.73%) |
Mar 05, 2013 | 63.00 | 63.68 | 62.99 | 63.39 | 860,912 | +0.53(+0.85%) |
Mar 04, 2013 | 62.31 | 63.01 | 62.04 | 62.86 | 859,316 | +0.39(+0.62%) |
Mar 01, 2013 | 63.20 | 63.20 | 61.88 | 62.47 | 1,262,975 | -0.43(-0.69%) |
Feb 28, 2013 | 62.96 | 63.25 | 62.35 | 62.90 | 1,115,294 | -0.16(-0.25%) |
Feb 27, 2013 | 60.46 | 63.71 | 60.42 | 63.06 | 2,309,307 | +3.13(+5.23%) |
Feb 26, 2013 | 59.98 | 60.24 | 59.42 | 59.92 | 493,434 | +0.29(+0.48%) |
Feb 25, 2013 | 60.88 | 61.18 | 59.62 | 59.63 | 520,813 | -1.11(-1.83%) |
Feb 22, 2013 | 59.96 | 60.88 | 59.76 | 60.74 | 439,809 | +1.10(+1.85%) |
Feb 21, 2013 | 60.10 | 60.83 | 59.17 | 59.64 | 553,873 | -0.39(-0.65%) |
Feb 20, 2013 | 60.84 | 61.15 | 59.92 | 60.03 | 618,060 | -1.03(-1.69%) |
Feb 19, 2013 | 60.48 | 61.11 | 60.16 | 61.06 | 686,265 | +0.74(+1.23%) |
Feb 15, 2013 | 60.95 | 62.01 | 60.31 | 60.32 | 870,226 | -0.55(-0.90%) |
Feb 14, 2013 | 60.47 | 61.13 | 60.19 | 60.87 | 501,150 | +0.44(+0.73%) |
Feb 13, 2013 | 61.02 | 61.25 | 60.05 | 60.43 | 914,277 | -0.19(-0.31%) |
Feb 12, 2013 | 61.64 | 62.23 | 60.46 | 60.62 | 1,115,302 | -1.07(-1.74%) |
Feb 11, 2013 | 62.41 | 62.85 | 61.48 | 61.69 | 498,102 | -0.68(-1.09%) |
Feb 08, 2013 | 61.78 | 62.68 | 61.67 | 62.37 | 553,292 | +0.71(+1.16%) |
Feb 07, 2013 | 61.35 | 61.89 | 61.06 | 61.66 | 501,866 | -0.05(-0.09%) |
Feb 06, 2013 | 61.23 | 61.86 | 61.18 | 61.71 | 498,898 | +1.03(+1.70%) |
Feb 04, 2013 | 61.02 | 61.70 | 60.63 | 60.68 | 653,212 | -0.58(-0.94%) |
Feb 01, 2013 | 61.13 | 61.68 | 60.66 | 61.26 | 713,360 | +0.51(+0.85%) |
Jan 31, 2013 | 60.36 | 61.09 | 60.13 | 60.74 | 675,655 | +0.07(+0.12%) |
Jan 30, 2013 | 61.63 | 61.63 | 60.44 | 60.67 | 642,590 | -0.81(-1.32%) |
Jan 29, 2013 | 60.74 | 61.66 | 60.38 | 61.48 | 1,037,944 | +0.32(+0.52%) |
Jan 28, 2013 | 60.95 | 61.84 | 60.77 | 61.17 | 1,212,199 | +0.16(+0.27%) |
Jan 25, 2013 | 61.04 | 61.30 | 60.04 | 61.01 | 1,416,131 | -0.01(-0.01%) |
Jan 24, 2013 | 58.21 | 61.93 | 57.73 | 61.02 | 3,203,998 | +3.71(+6.48%) |
Jan 23, 2013 | 57.41 | 57.90 | 57.05 | 57.30 | 743,783 | -0.23(-0.39%) |
Jan 22, 2013 | 56.72 | 57.67 | 56.72 | 57.53 | 737,700 | +0.57(+1.00%) |
Jan 18, 2013 | 56.64 | 57.10 | 56.31 | 56.96 | 527,496 | +0.27(+0.48%) |
Jan 17, 2013 | 55.71 | 57.09 | 55.62 | 56.69 | 1,048,824 | +1.30(+2.35%) |
Jan 16, 2013 | 55.06 | 55.43 | 54.85 | 55.39 | 450,047 | +0.40(+0.72%) |
Jan 15, 2013 | 54.82 | 55.30 | 54.72 | 54.99 | 905,832 | +0.12(+0.21%) |
Jan 14, 2013 | 55.04 | 55.28 | 54.38 | 54.88 | 759,470 | -0.10(-0.18%) |
Jan 11, 2013 | 55.53 | 55.65 | 54.81 | 54.97 | 558,495 | -0.47(-0.85%) |
Jan 10, 2013 | 55.93 | 55.99 | 55.32 | 55.44 | 479,202 | +0.05(+0.10%) |
Jan 09, 2013 | 55.61 | 55.76 | 55.27 | 55.39 | 516,087 | +0.01(+0.02%) |
Jan 08, 2013 | 55.53 | 55.65 | 54.80 | 55.38 | 690,286 | -0.08(-0.15%) |
Jan 07, 2013 | 54.22 | 55.60 | 54.22 | 55.46 | 834,200 | -0.42(-0.74%) |
Jan 04, 2013 | 55.53 | 56.13 | 55.25 | 55.88 | 569,464 | +0.56(+1.01%) |
Jan 03, 2013 | 55.21 | 55.59 | 54.67 | 55.32 | 575,068 | +0.20(+0.36%) |