Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 68.06 | 69.28 | 67.39 | 69.17 | 2,232,606 | +0.72(+1.05%) |
Mar 27, 2013 | 67.49 | 68.87 | 66.92 | 68.45 | 1,487,135 | +0.39(+0.58%) |
Mar 26, 2013 | 67.70 | 68.23 | 66.95 | 68.06 | 2,826,239 | +0.84(+1.26%) |
Mar 25, 2013 | 68.15 | 68.42 | 67.00 | 67.21 | 2,654,885 | -0.86(-1.27%) |
Mar 22, 2013 | 69.15 | 69.15 | 67.88 | 68.08 | 1,861,682 | -0.96(-1.39%) |
Mar 21, 2013 | 68.58 | 69.45 | 68.09 | 69.04 | 1,835,678 | -0.53(-0.76%) |
Mar 20, 2013 | 69.19 | 69.87 | 68.70 | 69.56 | 1,434,825 | +1.21(+1.77%) |
Mar 19, 2013 | 69.43 | 69.51 | 67.60 | 68.35 | 2,117,926 | -0.85(-1.23%) |
Mar 18, 2013 | 69.83 | 70.15 | 69.04 | 69.21 | 2,148,174 | -1.53(-2.17%) |
Mar 15, 2013 | 71.68 | 72.38 | 70.69 | 70.74 | 2,246,776 | -1.30(-1.81%) |
Mar 14, 2013 | 71.50 | 72.31 | 70.90 | 72.05 | 1,353,153 | +0.58(+0.80%) |
Mar 13, 2013 | 71.24 | 71.85 | 70.36 | 71.47 | 1,497,137 | +0.48(+0.68%) |
Mar 12, 2013 | 72.09 | 72.09 | 70.35 | 70.99 | 1,058,521 | -0.58(-0.80%) |
Mar 11, 2013 | 71.03 | 71.89 | 71.03 | 71.57 | 920,905 | +0.21(+0.30%) |
Mar 08, 2013 | 71.64 | 71.85 | 70.96 | 71.36 | 1,154,121 | +0.16(+0.23%) |
Mar 07, 2013 | 71.26 | 71.58 | 70.73 | 71.19 | 753,609 | -0.07(-0.09%) |
Mar 06, 2013 | 71.09 | 71.38 | 70.58 | 71.26 | 1,015,074 | +0.47(+0.66%) |
Mar 05, 2013 | 70.24 | 71.16 | 70.09 | 70.79 | 1,258,803 | +0.91(+1.30%) |
Mar 04, 2013 | 68.35 | 69.88 | 67.83 | 69.88 | 1,724,606 | +1.47(+2.14%) |
Mar 01, 2013 | 67.99 | 68.99 | 67.00 | 68.41 | 2,552,207 | +0.44(+0.65%) |
Feb 28, 2013 | 68.64 | 68.87 | 67.81 | 67.97 | 2,181,111 | -0.13(-0.20%) |
Feb 27, 2013 | 67.84 | 68.70 | 67.25 | 68.11 | 1,589,907 | +0.27(+0.40%) |
Feb 26, 2013 | 68.54 | 69.71 | 67.11 | 67.84 | 2,655,617 | -0.43(-0.63%) |
Feb 25, 2013 | 70.23 | 71.04 | 68.08 | 68.27 | 1,666,128 | -1.63(-2.33%) |
Feb 22, 2013 | 69.02 | 69.96 | 68.54 | 69.90 | 1,218,546 | +1.45(+2.11%) |
Feb 21, 2013 | 68.96 | 69.02 | 67.52 | 68.45 | 1,803,435 | -0.74(-1.07%) |
Feb 20, 2013 | 70.47 | 70.84 | 69.05 | 69.19 | 1,532,752 | -1.24(-1.76%) |
Feb 19, 2013 | 69.74 | 70.51 | 69.55 | 70.43 | 1,567,287 | +0.81(+1.16%) |
Feb 15, 2013 | 68.98 | 70.34 | 68.85 | 69.62 | 2,390,029 | +0.58(+0.85%) |
Feb 14, 2013 | 69.07 | 69.46 | 68.66 | 69.04 | 1,610,035 | -0.36(-0.52%) |
Feb 13, 2013 | 70.37 | 70.40 | 68.50 | 69.40 | 1,848,877 | -1.15(-1.63%) |
Feb 12, 2013 | 69.67 | 70.85 | 69.28 | 70.55 | 1,776,981 | +1.14(+1.64%) |
Feb 11, 2013 | 69.73 | 70.07 | 69.06 | 69.41 | 1,529,474 | -0.49(-0.70%) |
Feb 08, 2013 | 68.89 | 70.37 | 68.87 | 69.90 | 1,623,688 | +0.99(+1.43%) |
Feb 07, 2013 | 69.47 | 69.80 | 68.17 | 68.91 | 2,026,347 | -0.74(-1.06%) |
Feb 06, 2013 | 69.68 | 70.38 | 69.43 | 69.65 | 1,869,194 | -0.03(-0.04%) |
Feb 04, 2013 | 70.81 | 71.48 | 69.22 | 69.68 | 3,209,635 | -1.29(-1.82%) |
Feb 01, 2013 | 70.25 | 71.89 | 69.05 | 70.97 | 3,726,522 | +0.83(+1.19%) |
Jan 31, 2013 | 72.18 | 72.38 | 69.68 | 70.14 | 6,301,318 | +5.92(+9.23%) |
Jan 30, 2013 | 65.89 | 65.96 | 63.96 | 64.21 | 4,985,151 | -1.68(-2.55%) |
Jan 29, 2013 | 64.23 | 67.06 | 63.46 | 65.89 | 4,784,277 | -2.57(-3.75%) |
Jan 28, 2013 | 68.91 | 69.05 | 68.01 | 68.46 | 2,108,723 | -0.13(-0.20%) |
Jan 25, 2013 | 66.76 | 68.75 | 66.18 | 68.59 | 2,317,483 | +2.03(+3.05%) |
Jan 24, 2013 | 66.23 | 67.86 | 65.81 | 66.56 | 2,967,340 | +0.56(+0.84%) |
Jan 23, 2013 | 65.28 | 66.60 | 64.86 | 66.01 | 2,263,781 | +1.23(+1.89%) |
Jan 22, 2013 | 64.95 | 65.20 | 64.39 | 64.78 | 2,078,057 | -0.08(-0.12%) |
Jan 18, 2013 | 65.79 | 66.12 | 64.41 | 64.86 | 2,673,132 | -0.92(-1.40%) |
Jan 17, 2013 | 66.55 | 66.79 | 65.67 | 65.78 | 1,786,569 | -0.25(-0.38%) |
Jan 16, 2013 | 66.39 | 66.78 | 65.76 | 66.03 | 2,196,201 | -0.81(-1.22%) |
Jan 15, 2013 | 67.08 | 67.16 | 65.19 | 66.84 | 3,221,439 | -0.95(-1.40%) |
Jan 14, 2013 | 68.52 | 69.52 | 66.98 | 67.79 | 2,304,951 | -0.73(-1.06%) |
Jan 11, 2013 | 67.62 | 68.65 | 67.44 | 68.52 | 3,523,486 | +0.95(+1.40%) |
Jan 10, 2013 | 68.15 | 68.52 | 66.32 | 67.57 | 2,678,214 | -0.26(-0.38%) |
Jan 09, 2013 | 66.73 | 68.02 | 66.73 | 67.83 | 3,643,880 | +2.20(+3.35%) |
Jan 08, 2013 | 65.37 | 65.97 | 64.46 | 65.63 | 2,819,921 | +0.29(+0.44%) |
Jan 07, 2013 | 64.28 | 65.72 | 63.06 | 65.34 | 2,831,281 | +1.54(+2.42%) |
Jan 04, 2013 | 63.34 | 64.31 | 62.81 | 63.80 | 1,798,935 | +0.66(+1.04%) |
Jan 03, 2013 | 65.43 | 65.56 | 62.95 | 63.14 | 2,685,386 | -2.21(-3.38%) |