Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 71.47 | 71.48 | 71.30 | 71.40 | 872,362 | -0.07(-0.09%) |
Feb 27, 2013 | 71.42 | 71.49 | 71.34 | 71.47 | 1,957,427 | +0.04(+0.06%) |
Feb 26, 2013 | 71.18 | 71.43 | 71.11 | 71.43 | 1,828,302 | +0.45(+0.63%) |
Feb 22, 2013 | 71.15 | 71.15 | 70.95 | 70.98 | 2,429,416 | -0.08(-0.12%) |
Feb 21, 2013 | 71.15 | 71.24 | 71.06 | 71.06 | 3,370,813 | -0.11(-0.16%) |
Feb 20, 2013 | 71.40 | 71.51 | 71.17 | 71.17 | 1,162,229 | -0.31(-0.43%) |
Feb 19, 2013 | 71.46 | 71.59 | 71.37 | 71.48 | 995,815 | +0.08(+0.12%) |
Feb 15, 2013 | 71.57 | 71.57 | 71.38 | 71.40 | 679,491 | -0.10(-0.14%) |
Feb 14, 2013 | 71.41 | 71.51 | 71.33 | 71.50 | 1,037,184 | +0.01(+0.01%) |
Feb 13, 2013 | 71.65 | 71.74 | 71.47 | 71.49 | 1,262,262 | -0.35(-0.48%) |
Feb 12, 2013 | 71.92 | 71.94 | 71.76 | 71.84 | 1,086,969 | -0.07(-0.10%) |
Feb 11, 2013 | 71.87 | 71.93 | 71.81 | 71.91 | 1,134,404 | +0.10(+0.14%) |
Feb 08, 2013 | 71.67 | 71.85 | 71.62 | 71.81 | 1,393,828 | +0.35(+0.49%) |
Feb 07, 2013 | 71.34 | 71.60 | 71.31 | 71.46 | 1,154,096 | +0.21(+0.29%) |
Feb 06, 2013 | 71.36 | 71.44 | 71.22 | 71.25 | 1,030,106 | +0.15(+0.21%) |
Feb 04, 2013 | 71.07 | 71.27 | 71.02 | 71.10 | 2,092,793 | -0.23(-0.33%) |
Feb 01, 2013 | 71.15 | 71.49 | 71.13 | 71.34 | 5,167,961 | +0.12(+0.17%) |
Jan 31, 2013 | 71.49 | 71.55 | 71.13 | 71.21 | 4,699,784 | -0.34(-0.48%) |
Jan 30, 2013 | 72.03 | 72.03 | 71.55 | 71.55 | 3,761,737 | -0.62(-0.86%) |
Jan 29, 2013 | 72.35 | 72.35 | 72.15 | 72.17 | 1,577,247 | -0.16(-0.22%) |
Jan 28, 2013 | 72.57 | 72.57 | 72.29 | 72.34 | 2,751,400 | -0.23(-0.32%) |
Jan 25, 2013 | 72.86 | 72.91 | 72.56 | 72.57 | 1,848,637 | -0.31(-0.43%) |
Jan 24, 2013 | 72.89 | 72.92 | 72.81 | 72.88 | 856,075 | +0.02(+0.02%) |
Jan 23, 2013 | 72.84 | 72.93 | 72.81 | 72.86 | 1,029,900 | +0.05(+0.07%) |
Jan 22, 2013 | 72.78 | 72.92 | 72.78 | 72.81 | 1,705,984 | -0.14(-0.19%) |
Jan 18, 2013 | 72.71 | 72.98 | 72.71 | 72.95 | 2,041,906 | +0.24(+0.33%) |
Jan 17, 2013 | 72.87 | 72.95 | 72.63 | 72.71 | 4,454,469 | -0.11(-0.16%) |
Jan 16, 2013 | 72.89 | 72.99 | 72.83 | 72.83 | 2,563,700 | -0.07(-0.09%) |
Jan 15, 2013 | 72.73 | 72.89 | 72.65 | 72.89 | 1,920,951 | +0.29(+0.39%) |
Jan 14, 2013 | 72.63 | 72.74 | 72.59 | 72.60 | 1,788,452 | +0.11(+0.15%) |
Jan 11, 2013 | 72.60 | 72.65 | 72.49 | 72.50 | 1,960,120 | -0.36(-0.50%) |
Jan 10, 2013 | 72.94 | 72.94 | 72.75 | 72.86 | 1,311,712 | -0.02(-0.02%) |
Jan 09, 2013 | 73.00 | 73.03 | 72.84 | 72.88 | 2,403,624 | -0.06(-0.09%) |
Jan 08, 2013 | 73.13 | 73.16 | 72.90 | 72.94 | 2,388,225 | -0.33(-0.45%) |
Jan 07, 2013 | 73.34 | 73.40 | 73.23 | 73.27 | 2,111,160 | +0.04(+0.06%) |
Jan 04, 2013 | 73.37 | 73.37 | 73.19 | 73.23 | 2,145,376 | -0.23(-0.31%) |
Jan 03, 2013 | 73.63 | 73.64 | 73.45 | 73.46 | 2,546,768 | -0.07(-0.09%) |
Jan 02, 2013 | 73.44 | 73.54 | 73.37 | 73.52 | 2,169,824 | +0.22(+0.30%) |
Dec 31, 2012 | 73.22 | 73.32 | 73.20 | 73.30 | 557,208 | +0.02(+0.03%) |
Dec 28, 2012 | 73.23 | 73.29 | 73.18 | 73.28 | 854,503 | +0.07(+0.09%) |
Dec 27, 2012 | 73.19 | 73.21 | 72.98 | 73.21 | 1,579,455 | +0.04(+0.06%) |
Dec 26, 2012 | 73.15 | 73.19 | 73.07 | 73.17 | 416,617 | +0.03(+0.04%) |
Dec 24, 2012 | 69.57 | 73.24 | 72.92 | 73.14 | 373,497 | +0.03(+0.04%) |
Dec 21, 2012 | 72.94 | 73.16 | 72.94 | 73.11 | 1,371,948 | +0.09(+0.12%) |
Dec 20, 2012 | 72.92 | 73.03 | 72.85 | 73.02 | 2,196,761 | +0.17(+0.23%) |
Dec 19, 2012 | 72.78 | 72.92 | 72.77 | 72.86 | 921,499 | +0.15(+0.21%) |
Dec 18, 2012 | 72.65 | 72.83 | 72.62 | 72.70 | 1,769,923 | -0.05(-0.07%) |
Dec 17, 2012 | 72.78 | 72.79 | 72.67 | 72.75 | 1,562,314 | -0.08(-0.11%) |
Dec 14, 2012 | 72.92 | 72.92 | 72.75 | 72.84 | 1,760,845 | -0.05(-0.07%) |
Dec 13, 2012 | 72.94 | 72.96 | 72.84 | 72.89 | 1,220,988 | -0.03(-0.04%) |
Dec 12, 2012 | 72.97 | 73.00 | 72.86 | 72.92 | 1,283,220 | -0.06(-0.08%) |
Dec 11, 2012 | 72.89 | 72.98 | 72.89 | 72.98 | 1,376,947 | -0.04(-0.05%) |
Dec 10, 2012 | 73.08 | 73.08 | 72.91 | 73.02 | 1,448,401 | +0.12(+0.16%) |
Dec 07, 2012 | 72.94 | 72.96 | 72.85 | 72.90 | 884,995 | -0.14(-0.20%) |
Dec 06, 2012 | 72.92 | 73.05 | 72.88 | 73.04 | 2,381,482 | +0.11(+0.15%) |
Dec 05, 2012 | 72.95 | 74.05 | 72.86 | 72.93 | 1,632,444 | +0.07(+0.10%) |