Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.15 | 73.47 | 72.29 | 72.98 | 456,352 | -0.22(-0.30%) |
Feb 27, 2013 | 71.21 | 73.88 | 71.12 | 73.20 | 751,640 | +1.84(+2.57%) |
Feb 26, 2013 | 70.42 | 71.50 | 69.08 | 71.36 | 678,814 | +1.20(+1.72%) |
Feb 25, 2013 | 72.89 | 73.13 | 70.15 | 70.15 | 470,513 | -2.28(-3.15%) |
Feb 22, 2013 | 71.97 | 73.35 | 71.77 | 72.44 | 716,012 | +1.19(+1.66%) |
Feb 21, 2013 | 73.15 | 73.31 | 70.79 | 71.25 | 635,545 | -2.17(-2.96%) |
Feb 20, 2013 | 74.60 | 75.66 | 73.38 | 73.42 | 868,621 | -1.20(-1.61%) |
Feb 19, 2013 | 75.07 | 75.95 | 73.50 | 74.63 | 489,753 | -0.58(-0.77%) |
Feb 15, 2013 | 74.92 | 75.28 | 74.50 | 75.21 | 414,362 | +0.24(+0.32%) |
Feb 14, 2013 | 74.12 | 75.04 | 74.07 | 74.97 | 337,214 | +0.40(+0.54%) |
Feb 13, 2013 | 74.07 | 75.20 | 73.30 | 74.57 | 634,349 | +0.90(+1.22%) |
Feb 12, 2013 | 72.83 | 74.00 | 72.83 | 73.67 | 630,045 | +0.74(+1.02%) |
Feb 11, 2013 | 72.63 | 73.32 | 72.46 | 72.93 | 257,799 | +0.12(+0.16%) |
Feb 08, 2013 | 72.08 | 73.74 | 72.08 | 72.81 | 454,264 | +0.86(+1.19%) |
Feb 07, 2013 | 72.42 | 72.42 | 70.80 | 71.95 | 1,173,828 | -0.30(-0.41%) |
Feb 06, 2013 | 71.50 | 72.29 | 71.28 | 72.25 | 482,803 | +2.33(+3.33%) |
Feb 04, 2013 | 70.37 | 71.19 | 69.30 | 69.92 | 799,209 | -2.07(-2.88%) |
Feb 01, 2013 | 73.01 | 73.52 | 71.86 | 71.99 | 1,206,402 | -0.03(-0.04%) |
Jan 31, 2013 | 69.42 | 72.22 | 69.13 | 72.02 | 1,736,558 | +0.70(+0.98%) |
Jan 30, 2013 | 71.92 | 72.03 | 70.92 | 71.32 | 946,953 | -0.91(-1.26%) |
Jan 29, 2013 | 72.36 | 72.38 | 71.09 | 72.23 | 2,811,267 | -0.18(-0.25%) |
Jan 28, 2013 | 73.09 | 73.21 | 72.07 | 72.41 | 609,539 | -0.55(-0.76%) |
Jan 25, 2013 | 72.56 | 73.38 | 72.53 | 72.96 | 810,007 | +0.60(+0.83%) |
Jan 24, 2013 | 71.30 | 73.72 | 71.19 | 72.36 | 1,057,565 | +0.42(+0.59%) |
Jan 23, 2013 | 71.10 | 72.04 | 70.61 | 71.93 | 689,448 | +0.60(+0.84%) |
Jan 22, 2013 | 70.13 | 72.34 | 69.38 | 71.33 | 1,968,401 | +2.82(+4.12%) |
Jan 18, 2013 | 67.73 | 68.70 | 67.33 | 68.51 | 345,599 | +0.73(+1.08%) |
Jan 17, 2013 | 67.34 | 68.12 | 66.95 | 67.77 | 362,623 | +0.83(+1.24%) |
Jan 16, 2013 | 67.43 | 67.61 | 66.87 | 66.95 | 633,830 | -0.82(-1.21%) |
Jan 15, 2013 | 66.32 | 67.79 | 66.32 | 67.77 | 587,175 | +1.38(+2.08%) |
Jan 14, 2013 | 66.86 | 67.46 | 65.80 | 66.38 | 464,777 | -0.70(-1.05%) |
Jan 11, 2013 | 66.37 | 67.72 | 66.10 | 67.08 | 1,302,732 | +0.49(+0.74%) |
Jan 10, 2013 | 67.77 | 68.56 | 66.22 | 66.59 | 1,968,023 | -2.54(-3.67%) |
Jan 09, 2013 | 69.10 | 69.61 | 68.86 | 69.13 | 439,739 | +0.33(+0.47%) |
Jan 08, 2013 | 68.40 | 69.52 | 68.23 | 68.80 | 923,189 | +0.55(+0.81%) |
Jan 07, 2013 | 67.94 | 68.25 | 67.40 | 68.25 | 502,028 | +0.11(+0.16%) |
Jan 04, 2013 | 68.19 | 68.53 | 67.77 | 68.14 | 491,767 | +0.21(+0.31%) |
Jan 03, 2013 | 68.28 | 69.09 | 67.56 | 67.93 | 387,788 | -0.40(-0.59%) |
Jan 02, 2013 | 69.33 | 69.40 | 67.69 | 68.34 | 697,414 | +1.81(+2.72%) |
Dec 31, 2012 | 64.34 | 66.63 | 64.05 | 66.53 | 521,676 | +2.09(+3.25%) |
Dec 28, 2012 | 65.08 | 65.10 | 64.29 | 64.44 | 398,284 | -1.09(-1.66%) |
Dec 27, 2012 | 65.73 | 65.91 | 64.84 | 65.52 | 375,469 | -0.17(-0.26%) |
Dec 26, 2012 | 66.22 | 66.70 | 65.54 | 65.69 | 295,351 | -0.27(-0.40%) |
Dec 24, 2012 | 65.94 | 66.41 | 65.39 | 65.96 | 150,982 | -0.44(-0.67%) |
Dec 21, 2012 | 65.30 | 66.72 | 65.01 | 66.40 | 1,072,674 | +0.03(+0.04%) |
Dec 20, 2012 | 66.41 | 66.88 | 66.01 | 66.37 | 642,651 | +0.07(+0.10%) |
Dec 19, 2012 | 65.32 | 66.62 | 64.86 | 66.30 | 1,074,656 | +1.21(+1.87%) |
Dec 18, 2012 | 63.39 | 65.22 | 63.39 | 65.09 | 693,133 | +1.89(+2.98%) |
Dec 17, 2012 | 61.97 | 63.43 | 61.47 | 63.20 | 673,457 | +1.57(+2.55%) |
Dec 14, 2012 | 61.31 | 62.08 | 60.99 | 61.63 | 534,770 | +0.07(+0.11%) |
Dec 13, 2012 | 63.05 | 63.40 | 61.55 | 61.56 | 856,661 | -1.47(-2.33%) |
Dec 12, 2012 | 64.02 | 64.03 | 62.81 | 63.03 | 681,838 | -0.44(-0.70%) |
Dec 11, 2012 | 64.14 | 65.06 | 63.11 | 63.48 | 526,803 | -0.27(-0.42%) |
Dec 10, 2012 | 63.72 | 64.34 | 63.30 | 63.75 | 565,798 | +0.04(+0.06%) |
Dec 07, 2012 | 62.53 | 64.00 | 62.24 | 63.71 | 826,499 | +1.54(+2.48%) |
Dec 06, 2012 | 62.44 | 62.81 | 61.69 | 62.17 | 1,781,896 | -0.38(-0.60%) |
Dec 05, 2012 | 62.01 | 63.07 | 60.97 | 62.54 | 800,924 | -0.73(-1.16%) |