Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 75.61 | 75.97 | 75.05 | 75.85 | 336,995 | +0.36(+0.47%) |
Mar 27, 2013 | 74.95 | 75.52 | 74.06 | 75.50 | 276,917 | +0.35(+0.46%) |
Mar 26, 2013 | 75.49 | 75.49 | 74.09 | 75.15 | 429,931 | -0.13(-0.17%) |
Mar 25, 2013 | 75.56 | 76.55 | 74.96 | 75.27 | 495,646 | -0.14(-0.18%) |
Mar 22, 2013 | 76.24 | 76.41 | 75.11 | 75.41 | 328,906 | -0.58(-0.76%) |
Mar 21, 2013 | 76.32 | 76.58 | 75.80 | 75.99 | 356,802 | -0.64(-0.83%) |
Mar 20, 2013 | 76.37 | 77.08 | 75.98 | 76.63 | 288,361 | +0.52(+0.69%) |
Mar 19, 2013 | 76.20 | 76.57 | 75.48 | 76.10 | 410,396 | +0.37(+0.48%) |
Mar 18, 2013 | 75.16 | 76.61 | 74.83 | 75.74 | 447,151 | -0.29(-0.38%) |
Mar 15, 2013 | 75.11 | 76.03 | 74.80 | 76.03 | 471,688 | +0.78(+1.04%) |
Mar 14, 2013 | 74.35 | 75.25 | 74.22 | 75.24 | 243,078 | +1.03(+1.39%) |
Mar 13, 2013 | 72.99 | 74.29 | 72.63 | 74.21 | 257,490 | +1.22(+1.67%) |
Mar 12, 2013 | 72.13 | 73.08 | 72.13 | 72.99 | 239,584 | +0.74(+1.03%) |
Mar 11, 2013 | 71.82 | 72.46 | 71.75 | 72.25 | 171,138 | +0.43(+0.59%) |
Mar 08, 2013 | 71.59 | 72.04 | 71.41 | 71.82 | 335,997 | +0.69(+0.96%) |
Mar 07, 2013 | 70.68 | 71.63 | 70.56 | 71.14 | 175,773 | +0.54(+0.77%) |
Mar 06, 2013 | 70.62 | 71.20 | 70.28 | 70.60 | 315,455 | +0.25(+0.36%) |
Mar 05, 2013 | 69.91 | 70.53 | 69.63 | 70.34 | 464,988 | +0.94(+1.35%) |
Mar 04, 2013 | 69.71 | 69.81 | 68.81 | 69.41 | 436,658 | -0.49(-0.71%) |
Mar 01, 2013 | 70.63 | 70.66 | 69.39 | 69.90 | 834,371 | -1.03(-1.46%) |
Feb 28, 2013 | 70.90 | 71.42 | 70.81 | 70.93 | 598,550 | -0.34(-0.47%) |
Feb 27, 2013 | 70.65 | 71.55 | 70.65 | 71.27 | 480,955 | +0.72(+1.01%) |
Feb 26, 2013 | 70.82 | 70.85 | 70.32 | 70.56 | 853,410 | +0.06(+0.08%) |
Feb 25, 2013 | 71.29 | 71.35 | 70.46 | 70.50 | 655,540 | -0.45(-0.64%) |
Feb 22, 2013 | 71.13 | 71.42 | 70.62 | 70.95 | 308,021 | +0.01(+0.01%) |
Feb 21, 2013 | 70.91 | 71.17 | 70.23 | 70.94 | 716,702 | -0.33(-0.46%) |
Feb 20, 2013 | 71.25 | 72.02 | 70.80 | 71.27 | 646,902 | -0.24(-0.34%) |
Feb 19, 2013 | 71.03 | 71.62 | 70.19 | 71.51 | 807,667 | +0.22(+0.31%) |
Feb 15, 2013 | 70.40 | 71.43 | 70.40 | 71.29 | 503,436 | +0.98(+1.39%) |
Feb 14, 2013 | 70.12 | 70.46 | 69.99 | 70.32 | 476,962 | -0.16(-0.23%) |
Feb 13, 2013 | 70.84 | 70.95 | 69.95 | 70.48 | 691,829 | -0.39(-0.55%) |
Feb 12, 2013 | 70.56 | 71.17 | 70.24 | 70.87 | 482,551 | +0.66(+0.94%) |
Feb 11, 2013 | 69.92 | 70.21 | 69.41 | 70.21 | 315,007 | +0.29(+0.41%) |
Feb 08, 2013 | 69.88 | 70.31 | 69.69 | 69.92 | 506,465 | +0.05(+0.07%) |
Feb 07, 2013 | 68.63 | 70.73 | 68.36 | 69.87 | 693,712 | +1.60(+2.35%) |
Feb 06, 2013 | 67.41 | 68.33 | 67.40 | 68.27 | 281,264 | +1.86(+2.81%) |
Feb 04, 2013 | 67.35 | 67.74 | 66.39 | 66.40 | 380,863 | -1.41(-2.08%) |
Feb 01, 2013 | 68.55 | 69.01 | 67.49 | 67.81 | 408,642 | -0.14(-0.21%) |
Jan 31, 2013 | 67.84 | 68.14 | 66.18 | 67.96 | 1,121,150 | -0.06(-0.09%) |
Jan 30, 2013 | 69.00 | 69.05 | 67.79 | 68.02 | 703,199 | -1.12(-1.62%) |
Jan 29, 2013 | 69.39 | 69.80 | 68.96 | 69.14 | 333,716 | -0.23(-0.33%) |
Jan 28, 2013 | 70.52 | 70.60 | 69.14 | 69.37 | 479,397 | -0.99(-1.40%) |
Jan 25, 2013 | 69.71 | 70.95 | 69.27 | 70.35 | 508,786 | +0.91(+1.31%) |
Jan 24, 2013 | 68.91 | 69.79 | 68.91 | 69.45 | 293,059 | +0.57(+0.83%) |
Jan 23, 2013 | 68.23 | 69.01 | 68.07 | 68.88 | 436,663 | +0.61(+0.89%) |
Jan 22, 2013 | 67.62 | 68.52 | 66.94 | 68.27 | 316,507 | +0.73(+1.09%) |
Jan 18, 2013 | 65.30 | 68.12 | 65.00 | 67.53 | 664,476 | +2.46(+3.78%) |
Jan 17, 2013 | 64.53 | 65.45 | 63.48 | 65.07 | 962,238 | +0.53(+0.82%) |
Jan 16, 2013 | 65.97 | 66.01 | 63.69 | 64.54 | 754,439 | -1.91(-2.88%) |
Jan 15, 2013 | 64.86 | 66.94 | 64.86 | 66.45 | 371,529 | +1.14(+1.74%) |
Jan 14, 2013 | 65.13 | 65.39 | 64.05 | 65.31 | 492,823 | +0.14(+0.22%) |
Jan 11, 2013 | 66.06 | 66.35 | 64.98 | 65.17 | 320,515 | -0.90(-1.36%) |
Jan 10, 2013 | 66.48 | 66.78 | 65.17 | 66.07 | 305,968 | +0.22(+0.34%) |
Jan 09, 2013 | 66.20 | 66.70 | 65.68 | 65.84 | 246,079 | +0.23(+0.35%) |
Jan 08, 2013 | 67.03 | 67.11 | 65.09 | 65.61 | 409,500 | -1.62(-2.41%) |
Jan 07, 2013 | 66.98 | 67.46 | 66.65 | 67.24 | 243,425 | +0.25(+0.37%) |
Jan 04, 2013 | 66.96 | 67.15 | 66.60 | 66.98 | 348,907 | +0.37(+0.55%) |
Jan 03, 2013 | 65.38 | 67.06 | 65.05 | 66.62 | 490,728 | +1.22(+1.86%) |