Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 70.50 | 70.86 | 70.31 | 70.44 | 3,609,019 | +0.01(+0.01%) |
Feb 27, 2013 | 69.30 | 70.67 | 69.08 | 70.44 | 3,237,520 | +1.06(+1.53%) |
Feb 26, 2013 | 69.07 | 69.88 | 68.73 | 69.38 | 3,587,181 | +0.76(+1.11%) |
Feb 25, 2013 | 70.19 | 71.19 | 68.52 | 68.61 | 4,263,067 | -1.27(-1.81%) |
Feb 22, 2013 | 70.20 | 70.81 | 69.58 | 69.88 | 4,523,294 | +0.06(+0.08%) |
Feb 21, 2013 | 70.39 | 70.40 | 69.05 | 69.83 | 5,894,426 | -0.94(-1.33%) |
Feb 20, 2013 | 72.46 | 72.49 | 70.70 | 70.76 | 5,245,167 | -1.72(-2.37%) |
Feb 19, 2013 | 72.18 | 72.70 | 71.82 | 72.48 | 4,232,889 | +0.50(+0.69%) |
Feb 15, 2013 | 72.55 | 72.81 | 71.80 | 71.98 | 6,258,607 | -0.66(-0.91%) |
Feb 14, 2013 | 72.55 | 73.34 | 72.30 | 72.64 | 3,962,874 | -0.09(-0.12%) |
Feb 13, 2013 | 75.14 | 75.31 | 72.60 | 72.73 | 10,029,541 | -2.64(-3.50%) |
Feb 12, 2013 | 74.69 | 75.40 | 74.49 | 75.37 | 3,972,668 | +0.59(+0.79%) |
Feb 11, 2013 | 74.48 | 74.95 | 74.29 | 74.77 | 2,205,545 | +0.34(+0.45%) |
Feb 08, 2013 | 73.84 | 74.58 | 73.60 | 74.44 | 2,003,645 | +0.51(+0.69%) |
Feb 07, 2013 | 74.45 | 74.63 | 73.39 | 73.92 | 2,949,600 | -0.42(-0.56%) |
Feb 06, 2013 | 74.59 | 74.89 | 74.12 | 74.34 | 3,163,215 | -0.37(-0.49%) |
Feb 04, 2013 | 75.41 | 75.49 | 74.64 | 74.71 | 3,233,419 | -1.20(-1.58%) |
Feb 01, 2013 | 76.09 | 76.28 | 75.78 | 75.91 | 3,199,862 | +0.47(+0.63%) |
Jan 31, 2013 | 75.75 | 76.11 | 75.30 | 75.44 | 4,087,914 | -0.71(-0.93%) |
Jan 30, 2013 | 76.39 | 76.68 | 75.79 | 76.15 | 3,791,239 | -0.09(-0.12%) |
Jan 29, 2013 | 75.30 | 76.27 | 75.22 | 76.23 | 3,611,337 | +0.85(+1.13%) |
Jan 28, 2013 | 75.16 | 75.39 | 74.60 | 75.38 | 3,252,174 | +0.42(+0.56%) |
Jan 25, 2013 | 74.60 | 75.21 | 74.47 | 74.97 | 3,498,391 | +0.18(+0.25%) |
Jan 24, 2013 | 74.08 | 75.15 | 74.08 | 74.78 | 3,516,619 | +0.38(+0.51%) |
Jan 23, 2013 | 73.96 | 74.50 | 73.71 | 74.41 | 3,234,199 | +0.09(+0.12%) |
Jan 22, 2013 | 72.99 | 74.46 | 72.95 | 74.32 | 5,234,811 | +1.36(+1.87%) |
Jan 18, 2013 | 72.46 | 72.95 | 72.15 | 72.95 | 3,977,567 | +0.69(+0.95%) |
Jan 17, 2013 | 72.17 | 72.38 | 71.93 | 72.26 | 2,530,059 | +0.43(+0.60%) |
Jan 16, 2013 | 71.85 | 72.13 | 71.61 | 71.83 | 1,849,879 | -0.14(-0.19%) |
Jan 15, 2013 | 71.74 | 72.18 | 71.71 | 71.97 | 2,164,547 | -0.10(-0.14%) |
Jan 14, 2013 | 72.62 | 72.99 | 71.74 | 72.07 | 2,704,260 | +0.19(+0.27%) |
Jan 11, 2013 | 72.07 | 72.70 | 71.80 | 71.88 | 4,095,670 | -0.23(-0.32%) |
Jan 10, 2013 | 71.73 | 72.13 | 71.22 | 72.11 | 2,950,693 | +0.68(+0.95%) |
Jan 09, 2013 | 70.71 | 71.61 | 70.56 | 71.43 | 3,203,311 | +1.11(+1.57%) |
Jan 08, 2013 | 70.87 | 71.29 | 69.95 | 70.32 | 2,711,017 | -0.74(-1.04%) |
Jan 07, 2013 | 70.73 | 71.21 | 70.66 | 71.06 | 2,318,302 | -0.06(-0.08%) |
Jan 04, 2013 | 70.72 | 71.48 | 70.66 | 71.12 | 3,361,737 | +0.72(+1.03%) |
Jan 03, 2013 | 70.64 | 71.11 | 70.19 | 70.39 | 2,964,892 | -0.18(-0.25%) |
Jan 02, 2013 | 70.60 | 70.81 | 69.24 | 70.57 | 4,338,073 | +1.33(+1.92%) |
Dec 31, 2012 | 67.79 | 69.38 | 67.61 | 69.24 | 2,606,689 | +1.43(+2.11%) |
Dec 28, 2012 | 68.42 | 68.63 | 67.76 | 67.81 | 2,072,878 | -1.11(-1.62%) |
Dec 27, 2012 | 69.29 | 69.62 | 68.17 | 68.93 | 2,194,361 | -0.10(-0.14%) |
Dec 26, 2012 | 68.89 | 69.57 | 68.74 | 69.02 | 2,507,795 | +0.34(+0.49%) |
Dec 24, 2012 | 68.41 | 68.93 | 68.31 | 68.69 | 1,100,540 | -0.07(-0.10%) |
Dec 21, 2012 | 68.49 | 68.94 | 68.14 | 68.76 | 4,266,462 | -0.45(-0.65%) |
Dec 20, 2012 | 68.92 | 69.23 | 68.36 | 69.21 | 2,731,340 | +0.53(+0.77%) |
Dec 19, 2012 | 69.14 | 69.46 | 68.66 | 68.68 | 3,294,142 | -0.61(-0.89%) |
Dec 18, 2012 | 69.01 | 69.53 | 68.70 | 69.29 | 4,113,433 | +0.39(+0.57%) |
Dec 17, 2012 | 68.66 | 68.99 | 68.38 | 68.90 | 2,871,988 | +0.35(+0.51%) |
Dec 14, 2012 | 68.21 | 69.16 | 68.21 | 68.55 | 2,809,499 | +0.30(+0.44%) |
Dec 13, 2012 | 68.65 | 68.77 | 67.87 | 68.25 | 3,148,451 | -0.56(-0.81%) |
Dec 12, 2012 | 68.41 | 69.37 | 68.38 | 68.81 | 3,636,190 | +0.65(+0.96%) |
Dec 11, 2012 | 68.41 | 68.77 | 67.76 | 68.15 | 3,883,614 | -0.28(-0.41%) |
Dec 10, 2012 | 67.86 | 68.56 | 67.73 | 68.43 | 3,879,122 | +0.28(+0.41%) |
Dec 07, 2012 | 67.76 | 68.20 | 67.55 | 68.15 | 3,516,966 | +0.56(+0.83%) |
Dec 06, 2012 | 67.11 | 67.71 | 66.94 | 67.60 | 2,496,861 | +0.39(+0.58%) |
Dec 05, 2012 | 66.98 | 67.57 | 66.52 | 67.20 | 3,772,930 | +0.59(+0.89%) |