Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.20 | 74.04 | 73.13 | 73.57 | 9,486,272 | +0.31(+0.43%) |
Feb 27, 2013 | 72.04 | 73.45 | 72.04 | 73.26 | 7,229,494 | +1.06(+1.47%) |
Feb 26, 2013 | 71.89 | 72.33 | 71.44 | 72.20 | 9,733,558 | +0.89(+1.25%) |
Feb 25, 2013 | 73.17 | 73.69 | 71.28 | 71.31 | 11,978,536 | -1.52(-2.09%) |
Feb 22, 2013 | 72.54 | 73.00 | 72.11 | 72.83 | 8,292,297 | +0.61(+0.84%) |
Feb 21, 2013 | 72.09 | 72.41 | 71.65 | 72.22 | 7,632,651 | +0.00(+0.00%) |
Feb 20, 2013 | 72.81 | 72.92 | 72.12 | 72.22 | 8,673,144 | -0.58(-0.80%) |
Feb 19, 2013 | 72.34 | 73.02 | 72.34 | 72.80 | 7,998,322 | +0.60(+0.84%) |
Feb 15, 2013 | 72.54 | 72.66 | 71.62 | 72.20 | 10,116,279 | -0.47(-0.65%) |
Feb 14, 2013 | 72.32 | 73.02 | 72.27 | 72.67 | 8,321,664 | +0.11(+0.16%) |
Feb 13, 2013 | 72.49 | 72.75 | 72.17 | 72.56 | 6,545,668 | -0.04(-0.06%) |
Feb 12, 2013 | 72.12 | 72.81 | 71.98 | 72.60 | 7,269,913 | +0.54(+0.74%) |
Feb 11, 2013 | 72.09 | 72.19 | 71.67 | 72.07 | 6,043,502 | +0.00(+0.00%) |
Feb 08, 2013 | 71.62 | 72.15 | 71.60 | 72.07 | 7,152,149 | +0.39(+0.54%) |
Feb 07, 2013 | 72.28 | 72.29 | 71.25 | 71.68 | 8,703,964 | -0.55(-0.77%) |
Feb 06, 2013 | 71.93 | 72.24 | 71.57 | 72.23 | 7,156,429 | +0.44(+0.62%) |
Feb 04, 2013 | 71.68 | 72.22 | 71.22 | 71.79 | 10,266,124 | -0.81(-1.12%) |
Feb 01, 2013 | 72.19 | 72.72 | 71.70 | 72.60 | 10,298,984 | +0.84(+1.17%) |
Jan 31, 2013 | 72.43 | 72.85 | 71.76 | 71.76 | 12,482,284 | -0.81(-1.12%) |
Jan 30, 2013 | 72.96 | 73.22 | 72.45 | 72.57 | 8,293,578 | -0.47(-0.65%) |
Jan 29, 2013 | 72.46 | 73.16 | 72.45 | 73.04 | 7,012,770 | +0.73(+1.01%) |
Jan 28, 2013 | 72.64 | 72.65 | 71.92 | 72.31 | 7,254,069 | -0.10(-0.14%) |
Jan 25, 2013 | 71.99 | 72.53 | 71.76 | 72.41 | 7,615,555 | +0.44(+0.61%) |
Jan 24, 2013 | 71.97 | 72.52 | 71.84 | 71.98 | 7,855,970 | +0.31(+0.43%) |
Jan 23, 2013 | 71.88 | 72.23 | 71.62 | 71.67 | 8,074,182 | -0.56(-0.78%) |
Jan 22, 2013 | 71.73 | 72.25 | 71.37 | 72.23 | 8,661,917 | +0.42(+0.58%) |
Jan 18, 2013 | 71.81 | 71.82 | 71.08 | 71.82 | 13,709,402 | +0.31(+0.44%) |
Jan 17, 2013 | 71.50 | 72.20 | 71.41 | 71.50 | 11,178,785 | +0.48(+0.68%) |
Jan 16, 2013 | 70.61 | 71.25 | 70.52 | 71.02 | 9,866,900 | +0.33(+0.47%) |
Jan 15, 2013 | 69.96 | 70.71 | 69.89 | 70.69 | 9,046,275 | +0.37(+0.52%) |
Jan 14, 2013 | 69.41 | 70.39 | 69.39 | 70.33 | 10,227,921 | +0.70(+1.00%) |
Jan 11, 2013 | 69.30 | 69.84 | 69.05 | 69.63 | 8,755,347 | +0.79(+1.14%) |
Jan 10, 2013 | 68.67 | 69.02 | 68.61 | 68.84 | 8,466,433 | +0.58(+0.85%) |
Jan 09, 2013 | 68.38 | 68.60 | 68.05 | 68.26 | 7,313,842 | +0.17(+0.26%) |
Jan 08, 2013 | 68.23 | 68.36 | 67.99 | 68.09 | 10,151,237 | -0.31(-0.45%) |
Jan 07, 2013 | 68.56 | 68.61 | 68.05 | 68.39 | 7,800,113 | -0.47(-0.68%) |
Jan 04, 2013 | 68.54 | 68.94 | 68.49 | 68.86 | 7,083,836 | +0.36(+0.53%) |
Jan 03, 2013 | 68.64 | 69.12 | 68.25 | 68.50 | 10,939,082 | -0.29(-0.43%) |
Jan 02, 2013 | 68.23 | 68.81 | 67.39 | 68.79 | 9,859,173 | +1.40(+2.08%) |
Dec 31, 2012 | 65.90 | 67.43 | 65.90 | 67.39 | 10,452,853 | +1.05(+1.59%) |
Dec 28, 2012 | 67.10 | 67.17 | 66.24 | 66.34 | 8,468,418 | -1.29(-1.91%) |
Dec 27, 2012 | 67.59 | 67.84 | 66.85 | 67.63 | 8,866,741 | +0.04(+0.06%) |
Dec 26, 2012 | 67.99 | 68.10 | 67.43 | 67.59 | 6,569,803 | -0.11(-0.16%) |
Dec 24, 2012 | 68.11 | 68.17 | 67.60 | 67.70 | 3,667,760 | -0.67(-0.98%) |
Dec 21, 2012 | 68.28 | 68.74 | 67.65 | 68.37 | 25,065,876 | -0.42(-0.61%) |
Dec 20, 2012 | 68.55 | 68.97 | 68.33 | 68.79 | 9,425,369 | +0.29(+0.43%) |
Dec 19, 2012 | 68.84 | 69.24 | 68.48 | 68.49 | 12,232,626 | -0.12(-0.17%) |
Dec 18, 2012 | 67.64 | 68.80 | 67.50 | 68.61 | 11,388,282 | +0.88(+1.31%) |
Dec 17, 2012 | 67.29 | 67.83 | 67.27 | 67.73 | 9,783,634 | +0.54(+0.80%) |
Dec 14, 2012 | 67.06 | 67.55 | 66.93 | 67.19 | 9,451,536 | -0.06(-0.08%) |
Dec 13, 2012 | 67.64 | 67.64 | 66.97 | 67.25 | 7,878,469 | -0.11(-0.16%) |
Dec 12, 2012 | 67.41 | 68.04 | 67.26 | 67.35 | 9,576,762 | +0.21(+0.32%) |
Dec 11, 2012 | 66.86 | 67.45 | 66.77 | 67.14 | 9,503,929 | +0.49(+0.73%) |
Dec 10, 2012 | 66.74 | 67.11 | 66.35 | 66.66 | 8,845,014 | -0.02(-0.03%) |
Dec 07, 2012 | 66.51 | 66.68 | 66.14 | 66.67 | 7,940,476 | +0.34(+0.51%) |
Dec 06, 2012 | 65.74 | 66.37 | 65.62 | 66.34 | 11,861,987 | +0.80(+1.22%) |
Dec 05, 2012 | 65.05 | 65.94 | 64.81 | 65.54 | 10,318,601 | +0.75(+1.16%) |