Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.82 | 74.06 | 73.66 | 73.70 | 1,141,921 | -0.33(-0.45%) |
Feb 27, 2013 | 73.59 | 74.30 | 73.45 | 74.04 | 568,433 | +0.42(+0.58%) |
Feb 26, 2013 | 73.78 | 73.80 | 72.98 | 73.61 | 1,051,680 | +0.07(+0.10%) |
Feb 25, 2013 | 74.22 | 74.67 | 73.42 | 73.54 | 1,106,402 | -0.48(-0.65%) |
Feb 22, 2013 | 74.31 | 74.68 | 73.77 | 74.02 | 1,316,256 | -0.12(-0.17%) |
Feb 21, 2013 | 74.49 | 74.64 | 73.90 | 74.14 | 511,920 | -0.37(-0.50%) |
Feb 20, 2013 | 74.85 | 75.18 | 74.49 | 74.52 | 577,384 | -0.58(-0.78%) |
Feb 19, 2013 | 74.87 | 75.57 | 74.46 | 75.10 | 684,993 | +0.37(+0.49%) |
Feb 15, 2013 | 74.07 | 74.80 | 74.07 | 74.74 | 917,882 | +0.54(+0.73%) |
Feb 14, 2013 | 74.57 | 74.92 | 74.08 | 74.19 | 834,738 | -0.42(-0.57%) |
Feb 13, 2013 | 74.44 | 74.85 | 74.34 | 74.62 | 606,456 | +0.24(+0.32%) |
Feb 12, 2013 | 74.72 | 75.08 | 74.31 | 74.38 | 1,297,026 | -0.54(-0.72%) |
Feb 11, 2013 | 75.19 | 75.67 | 74.86 | 74.92 | 892,806 | -0.15(-0.20%) |
Feb 08, 2013 | 74.73 | 75.57 | 73.75 | 75.07 | 2,039,547 | -1.16(-1.52%) |
Feb 07, 2013 | 75.70 | 76.40 | 75.61 | 76.22 | 1,675,220 | +0.52(+0.69%) |
Feb 06, 2013 | 74.74 | 75.73 | 74.49 | 75.70 | 1,273,573 | +0.97(+1.29%) |
Feb 04, 2013 | 74.87 | 75.18 | 74.68 | 74.74 | 834,997 | -0.52(-0.70%) |
Feb 01, 2013 | 74.90 | 75.28 | 74.42 | 75.26 | 862,546 | +0.81(+1.08%) |
Jan 31, 2013 | 74.55 | 74.82 | 74.30 | 74.45 | 1,009,195 | -0.19(-0.26%) |
Jan 30, 2013 | 74.69 | 75.13 | 74.49 | 74.64 | 990,068 | -0.36(-0.48%) |
Jan 29, 2013 | 74.89 | 75.20 | 73.90 | 75.00 | 2,204,075 | -0.15(-0.20%) |
Jan 28, 2013 | 73.90 | 75.46 | 73.88 | 75.15 | 2,689,807 | +1.40(+1.89%) |
Jan 25, 2013 | 73.31 | 73.96 | 73.16 | 73.75 | 1,177,832 | +0.55(+0.75%) |
Jan 24, 2013 | 72.67 | 73.42 | 72.67 | 73.20 | 1,458,109 | +0.52(+0.71%) |
Jan 23, 2013 | 73.18 | 73.60 | 72.15 | 72.69 | 2,347,958 | -2.43(-3.23%) |
Jan 22, 2013 | 73.65 | 75.12 | 73.55 | 75.12 | 1,568,508 | +1.47(+2.00%) |
Jan 18, 2013 | 73.45 | 73.76 | 73.38 | 73.65 | 826,025 | +0.22(+0.29%) |
Jan 17, 2013 | 73.03 | 73.58 | 72.79 | 73.43 | 559,397 | +0.63(+0.87%) |
Jan 16, 2013 | 71.91 | 72.90 | 71.91 | 72.80 | 1,079,030 | +0.42(+0.59%) |
Jan 15, 2013 | 72.02 | 72.72 | 71.84 | 72.37 | 1,218,117 | +0.17(+0.24%) |
Jan 14, 2013 | 71.92 | 72.34 | 71.44 | 72.20 | 628,433 | +0.32(+0.44%) |
Jan 11, 2013 | 72.73 | 72.91 | 71.37 | 71.88 | 1,526,159 | -0.83(-1.14%) |
Jan 10, 2013 | 72.65 | 73.14 | 72.40 | 72.71 | 974,025 | +0.23(+0.32%) |
Jan 09, 2013 | 71.97 | 73.06 | 71.96 | 72.48 | 1,687,852 | +0.30(+0.41%) |
Jan 08, 2013 | 72.89 | 73.08 | 71.74 | 72.18 | 1,540,753 | -0.75(-1.03%) |
Jan 07, 2013 | 72.73 | 73.11 | 72.62 | 72.93 | 1,042,658 | -0.17(-0.23%) |
Jan 04, 2013 | 73.02 | 73.48 | 72.96 | 73.10 | 1,198,442 | +0.14(+0.19%) |
Jan 03, 2013 | 72.79 | 73.11 | 72.68 | 72.96 | 668,737 | +0.10(+0.14%) |
Jan 02, 2013 | 72.69 | 72.86 | 72.25 | 72.86 | 892,806 | +0.80(+1.11%) |
Dec 31, 2012 | 71.25 | 72.06 | 70.63 | 72.06 | 581,231 | +0.61(+0.85%) |
Dec 28, 2012 | 71.91 | 72.28 | 71.42 | 71.45 | 419,403 | -0.69(-0.96%) |
Dec 27, 2012 | 71.99 | 72.33 | 71.76 | 72.14 | 540,541 | +0.07(+0.09%) |
Dec 26, 2012 | 72.04 | 72.46 | 71.79 | 72.07 | 544,616 | +0.09(+0.13%) |
Dec 24, 2012 | 71.95 | 72.30 | 71.47 | 71.98 | 196,208 | -0.16(-0.22%) |
Dec 21, 2012 | 72.30 | 72.63 | 72.10 | 72.14 | 1,332,603 | -0.52(-0.72%) |
Dec 20, 2012 | 73.16 | 73.40 | 72.53 | 72.66 | 936,530 | -0.43(-0.59%) |
Dec 19, 2012 | 73.26 | 73.76 | 73.07 | 73.10 | 711,326 | -0.20(-0.27%) |
Dec 18, 2012 | 72.77 | 73.99 | 72.50 | 73.30 | 975,922 | +0.78(+1.08%) |
Dec 17, 2012 | 72.53 | 73.30 | 72.33 | 72.51 | 1,453,391 | +0.06(+0.08%) |
Dec 14, 2012 | 72.66 | 72.94 | 72.34 | 72.46 | 798,689 | -0.23(-0.32%) |
Dec 13, 2012 | 72.56 | 73.01 | 72.38 | 72.69 | 968,905 | +0.20(+0.28%) |
Dec 12, 2012 | 71.09 | 73.20 | 70.91 | 72.49 | 1,366,770 | +1.46(+2.05%) |
Dec 11, 2012 | 70.57 | 71.25 | 70.46 | 71.03 | 834,809 | +0.55(+0.78%) |
Dec 10, 2012 | 70.71 | 70.81 | 70.34 | 70.48 | 453,639 | -0.22(-0.32%) |
Dec 07, 2012 | 70.47 | 70.81 | 70.20 | 70.71 | 664,566 | +0.24(+0.34%) |
Dec 06, 2012 | 70.25 | 70.48 | 70.18 | 70.47 | 531,759 | +0.24(+0.34%) |
Dec 05, 2012 | 70.17 | 70.52 | 69.08 | 70.23 | 738,638 | +0.10(+0.14%) |