Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 69.41 | 69.81 | 68.71 | 69.02 | 148,174 | -0.25(-0.36%) |
Mar 27, 2013 | 68.75 | 69.36 | 68.39 | 69.27 | 70,794 | +0.24(+0.35%) |
Mar 26, 2013 | 70.04 | 70.04 | 68.28 | 69.03 | 89,144 | -0.56(-0.80%) |
Mar 25, 2013 | 68.89 | 69.93 | 68.75 | 69.59 | 111,729 | +0.90(+1.32%) |
Mar 22, 2013 | 68.65 | 69.15 | 68.11 | 68.68 | 86,048 | +0.12(+0.17%) |
Mar 21, 2013 | 68.59 | 68.96 | 67.44 | 68.57 | 83,954 | -0.45(-0.66%) |
Mar 20, 2013 | 67.34 | 69.14 | 67.21 | 69.02 | 141,040 | +2.12(+3.17%) |
Mar 19, 2013 | 67.25 | 67.40 | 65.98 | 66.90 | 118,860 | -0.40(-0.59%) |
Mar 18, 2013 | 66.46 | 67.47 | 66.40 | 67.30 | 110,398 | +0.11(+0.16%) |
Mar 15, 2013 | 67.31 | 67.88 | 66.41 | 67.19 | 225,347 | +0.03(+0.04%) |
Mar 14, 2013 | 67.03 | 67.54 | 66.61 | 67.17 | 180,361 | +0.41(+0.61%) |
Mar 13, 2013 | 66.75 | 67.78 | 65.99 | 66.76 | 108,711 | +0.06(+0.09%) |
Mar 12, 2013 | 66.49 | 67.11 | 66.36 | 66.70 | 99,638 | -0.12(-0.19%) |
Mar 11, 2013 | 67.76 | 68.02 | 66.57 | 66.82 | 102,472 | -0.94(-1.39%) |
Mar 08, 2013 | 67.68 | 68.07 | 67.07 | 67.76 | 65,263 | +0.67(+1.00%) |
Mar 07, 2013 | 66.03 | 67.48 | 66.03 | 67.09 | 160,785 | +1.21(+1.83%) |
Mar 06, 2013 | 66.32 | 66.51 | 65.77 | 65.88 | 164,080 | -0.19(-0.28%) |
Mar 05, 2013 | 65.93 | 66.29 | 65.77 | 66.07 | 170,341 | +0.29(+0.45%) |
Mar 04, 2013 | 66.06 | 66.24 | 65.39 | 65.77 | 128,312 | -0.55(-0.83%) |
Mar 01, 2013 | 65.40 | 66.58 | 65.18 | 66.32 | 110,616 | +0.57(+0.86%) |
Feb 28, 2013 | 65.88 | 66.30 | 65.45 | 65.76 | 64,390 | -0.20(-0.30%) |
Feb 27, 2013 | 65.40 | 66.76 | 65.35 | 65.95 | 89,298 | +0.45(+0.69%) |
Feb 26, 2013 | 65.23 | 66.32 | 64.93 | 65.50 | 126,112 | +0.39(+0.60%) |
Feb 25, 2013 | 65.87 | 66.31 | 64.96 | 65.11 | 112,881 | -0.74(-1.13%) |
Feb 22, 2013 | 65.43 | 66.25 | 65.24 | 65.85 | 168,504 | +0.66(+1.01%) |
Feb 21, 2013 | 64.82 | 66.11 | 64.48 | 65.20 | 157,965 | +0.29(+0.45%) |
Feb 20, 2013 | 65.05 | 66.04 | 64.85 | 64.90 | 180,429 | -0.16(-0.25%) |
Feb 19, 2013 | 63.28 | 65.56 | 63.18 | 65.06 | 240,699 | +2.11(+3.35%) |
Feb 15, 2013 | 63.89 | 63.89 | 62.09 | 62.95 | 185,763 | -0.56(-0.88%) |
Feb 14, 2013 | 63.79 | 64.07 | 63.33 | 63.51 | 148,704 | -0.27(-0.43%) |
Feb 13, 2013 | 65.14 | 65.46 | 62.98 | 63.79 | 334,111 | -1.39(-2.14%) |
Feb 12, 2013 | 65.60 | 65.72 | 64.93 | 65.18 | 95,811 | -0.44(-0.68%) |
Feb 11, 2013 | 65.97 | 66.31 | 64.74 | 65.62 | 172,223 | -0.25(-0.38%) |
Feb 08, 2013 | 66.74 | 67.44 | 64.41 | 65.87 | 318,410 | -0.95(-1.42%) |
Feb 07, 2013 | 68.25 | 68.25 | 66.32 | 66.82 | 254,163 | -1.79(-2.61%) |
Feb 06, 2013 | 68.93 | 68.93 | 67.93 | 68.61 | 139,758 | +0.24(+0.35%) |
Feb 04, 2013 | 69.06 | 69.16 | 68.06 | 68.37 | 102,598 | -0.83(-1.20%) |
Feb 01, 2013 | 68.61 | 69.60 | 68.23 | 69.21 | 122,138 | +0.91(+1.34%) |
Jan 31, 2013 | 67.39 | 68.73 | 67.38 | 68.29 | 154,489 | +0.99(+1.48%) |
Jan 30, 2013 | 68.28 | 68.36 | 66.74 | 67.30 | 155,930 | -1.11(-1.62%) |
Jan 29, 2013 | 68.32 | 68.49 | 67.64 | 68.41 | 160,579 | -0.11(-0.16%) |
Jan 28, 2013 | 68.95 | 69.40 | 68.42 | 68.51 | 147,531 | -0.57(-0.82%) |
Jan 25, 2013 | 68.74 | 69.17 | 68.33 | 69.08 | 134,095 | +0.11(+0.15%) |
Jan 24, 2013 | 68.65 | 69.93 | 68.27 | 68.97 | 187,822 | +0.31(+0.45%) |
Jan 23, 2013 | 69.74 | 69.74 | 68.50 | 68.66 | 111,550 | -0.98(-1.41%) |
Jan 22, 2013 | 69.28 | 69.75 | 68.59 | 69.65 | 91,689 | +0.15(+0.22%) |
Jan 18, 2013 | 69.62 | 69.99 | 68.65 | 69.50 | 118,349 | -0.35(-0.50%) |
Jan 17, 2013 | 69.63 | 70.22 | 68.35 | 69.84 | 137,834 | +0.64(+0.92%) |
Jan 16, 2013 | 69.54 | 70.50 | 68.24 | 69.21 | 192,108 | -0.69(-0.99%) |
Jan 15, 2013 | 68.28 | 70.45 | 68.28 | 69.90 | 145,071 | +1.25(+1.82%) |
Jan 14, 2013 | 69.52 | 70.48 | 68.15 | 68.65 | 161,480 | -1.33(-1.90%) |
Jan 11, 2013 | 68.66 | 69.99 | 68.21 | 69.98 | 188,768 | +1.42(+2.07%) |
Jan 10, 2013 | 72.35 | 72.71 | 68.50 | 68.56 | 697,936 | -0.50(-0.72%) |
Jan 09, 2013 | 67.22 | 69.56 | 67.10 | 69.05 | 266,017 | +1.88(+2.80%) |
Jan 08, 2013 | 68.38 | 68.63 | 66.55 | 67.17 | 421,014 | -1.31(-1.92%) |
Jan 07, 2013 | 69.20 | 69.93 | 68.35 | 68.49 | 330,315 | -1.21(-1.74%) |
Jan 04, 2013 | 69.66 | 70.17 | 68.64 | 69.70 | 208,449 | +0.51(+0.73%) |
Jan 03, 2013 | 68.26 | 69.99 | 67.40 | 69.20 | 146,219 | +1.03(+1.51%) |