Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 72.45 | 73.79 | 72.24 | 73.68 | 1,825,260 | +1.27(+1.76%) |
Mar 27, 2013 | 71.91 | 72.54 | 71.09 | 72.40 | 2,479,885 | +0.26(+0.36%) |
Mar 26, 2013 | 72.13 | 72.66 | 71.91 | 72.14 | 3,441,061 | +0.20(+0.28%) |
Mar 25, 2013 | 73.25 | 73.54 | 71.84 | 71.94 | 3,419,553 | -1.22(-1.67%) |
Mar 22, 2013 | 74.46 | 74.46 | 72.92 | 73.17 | 2,549,442 | -0.65(-0.87%) |
Mar 21, 2013 | 74.45 | 74.49 | 72.97 | 73.81 | 3,596,419 | -0.91(-1.21%) |
Mar 20, 2013 | 75.16 | 75.17 | 74.51 | 74.72 | 2,137,432 | +0.15(+0.21%) |
Mar 19, 2013 | 74.36 | 74.79 | 73.99 | 74.56 | 2,187,540 | +0.59(+0.79%) |
Mar 18, 2013 | 73.54 | 74.31 | 73.28 | 73.97 | 1,677,182 | -0.34(-0.45%) |
Mar 15, 2013 | 73.95 | 74.58 | 73.56 | 74.31 | 2,266,818 | -0.19(-0.26%) |
Mar 14, 2013 | 74.85 | 74.89 | 74.48 | 74.50 | 1,805,783 | -0.26(-0.35%) |
Mar 13, 2013 | 74.66 | 74.88 | 73.00 | 74.76 | 1,151,948 | +0.07(+0.09%) |
Mar 12, 2013 | 74.10 | 74.84 | 73.98 | 74.70 | 1,698,112 | +0.46(+0.62%) |
Mar 11, 2013 | 73.97 | 74.24 | 73.61 | 74.24 | 1,144,211 | +0.17(+0.23%) |
Mar 08, 2013 | 73.89 | 74.13 | 73.39 | 74.06 | 1,348,606 | +0.53(+0.72%) |
Mar 07, 2013 | 73.96 | 73.97 | 73.22 | 73.53 | 1,351,831 | -0.17(-0.23%) |
Mar 06, 2013 | 73.73 | 73.84 | 73.44 | 73.71 | 1,458,454 | +0.23(+0.31%) |
Mar 05, 2013 | 72.70 | 73.54 | 72.49 | 73.48 | 2,019,020 | +1.06(+1.46%) |
Mar 04, 2013 | 71.43 | 72.43 | 71.30 | 72.42 | 1,459,383 | +0.53(+0.74%) |
Mar 01, 2013 | 70.45 | 71.97 | 70.05 | 71.89 | 1,891,886 | +0.94(+1.33%) |
Feb 28, 2013 | 71.62 | 71.72 | 70.92 | 70.95 | 2,259,991 | -0.43(-0.61%) |
Feb 27, 2013 | 70.05 | 71.62 | 69.90 | 71.38 | 1,483,213 | +0.97(+1.38%) |
Feb 26, 2013 | 69.56 | 70.70 | 69.38 | 70.41 | 2,877,639 | +1.58(+2.29%) |
Feb 25, 2013 | 70.47 | 70.65 | 68.83 | 68.83 | 1,502,437 | -1.30(-1.85%) |
Feb 22, 2013 | 69.57 | 70.16 | 69.28 | 70.13 | 1,424,865 | +0.83(+1.19%) |
Feb 21, 2013 | 69.70 | 69.80 | 68.95 | 69.30 | 2,881,688 | -0.53(-0.76%) |
Feb 20, 2013 | 71.09 | 71.47 | 69.78 | 69.83 | 3,686,554 | -2.27(-3.15%) |
Feb 19, 2013 | 71.47 | 72.14 | 71.35 | 72.10 | 1,536,711 | +0.55(+0.77%) |
Feb 15, 2013 | 71.95 | 71.96 | 71.13 | 71.55 | 2,157,224 | -0.43(-0.60%) |
Feb 14, 2013 | 71.93 | 72.13 | 71.60 | 71.99 | 2,108,884 | -0.21(-0.29%) |
Feb 13, 2013 | 71.90 | 72.44 | 71.76 | 72.20 | 1,598,969 | +0.50(+0.70%) |
Feb 12, 2013 | 71.85 | 72.06 | 71.31 | 71.70 | 1,376,675 | -0.16(-0.23%) |
Feb 11, 2013 | 71.69 | 71.91 | 70.98 | 71.86 | 1,878,386 | +0.15(+0.21%) |
Feb 08, 2013 | 71.06 | 71.74 | 71.02 | 71.71 | 1,588,772 | +0.75(+1.06%) |
Feb 07, 2013 | 70.99 | 71.15 | 70.23 | 70.96 | 1,493,380 | -0.02(-0.03%) |
Feb 06, 2013 | 71.39 | 71.39 | 70.74 | 70.98 | 2,212,904 | +1.34(+1.92%) |
Feb 04, 2013 | 71.29 | 71.51 | 69.18 | 69.64 | 3,266,388 | -2.25(-3.13%) |
Feb 01, 2013 | 69.99 | 72.86 | 69.99 | 71.89 | 4,434,844 | +2.54(+3.66%) |
Jan 31, 2013 | 67.82 | 69.68 | 67.30 | 69.35 | 3,995,674 | +1.68(+2.49%) |
Jan 30, 2013 | 67.76 | 68.82 | 67.42 | 67.67 | 3,483,507 | -0.03(-0.04%) |
Jan 29, 2013 | 68.13 | 68.15 | 67.43 | 67.70 | 1,700,767 | -0.32(-0.47%) |
Jan 28, 2013 | 68.58 | 68.73 | 67.69 | 68.02 | 1,340,729 | -0.44(-0.65%) |
Jan 25, 2013 | 67.28 | 68.50 | 66.99 | 68.46 | 1,737,929 | +1.39(+2.08%) |
Jan 24, 2013 | 67.11 | 67.57 | 66.80 | 67.06 | 1,313,752 | -0.04(-0.06%) |
Jan 23, 2013 | 66.82 | 67.23 | 66.64 | 67.10 | 1,339,442 | +0.12(+0.17%) |
Jan 22, 2013 | 66.44 | 67.09 | 66.41 | 66.99 | 2,092,194 | +0.27(+0.40%) |
Jan 18, 2013 | 66.49 | 66.77 | 66.12 | 66.72 | 1,808,246 | +0.45(+0.68%) |
Jan 17, 2013 | 65.37 | 66.42 | 65.29 | 66.27 | 1,910,229 | +1.16(+1.79%) |
Jan 16, 2013 | 65.05 | 65.18 | 64.68 | 65.10 | 1,019,220 | -0.02(-0.03%) |
Jan 15, 2013 | 64.55 | 65.26 | 64.41 | 65.12 | 823,029 | +0.17(+0.27%) |
Jan 14, 2013 | 65.04 | 65.22 | 64.58 | 64.95 | 1,201,404 | +0.01(+0.01%) |
Jan 11, 2013 | 64.81 | 65.11 | 64.74 | 64.94 | 964,891 | +0.01(+0.01%) |
Jan 10, 2013 | 65.29 | 65.37 | 64.35 | 64.93 | 1,797,055 | -0.18(-0.28%) |
Jan 09, 2013 | 63.38 | 65.13 | 63.16 | 65.11 | 2,519,161 | +2.17(+3.45%) |
Jan 08, 2013 | 63.38 | 63.43 | 62.81 | 62.94 | 1,838,543 | -0.39(-0.62%) |
Jan 07, 2013 | 62.68 | 63.38 | 62.56 | 63.33 | 1,913,041 | +0.49(+0.78%) |
Jan 04, 2013 | 62.44 | 63.10 | 62.18 | 62.84 | 1,723,192 | +0.55(+0.88%) |
Jan 03, 2013 | 62.44 | 62.63 | 62.12 | 62.30 | 1,374,909 | -0.19(-0.31%) |