Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 75.62 | 75.81 | 74.57 | 74.61 | 13,190,050 | -0.86(-1.14%) |
Mar 27, 2013 | 75.66 | 75.80 | 75.16 | 75.47 | 6,895,547 | -0.50(-0.65%) |
Mar 26, 2013 | 75.81 | 76.06 | 75.55 | 75.96 | 6,779,373 | +0.50(+0.67%) |
Mar 25, 2013 | 76.29 | 76.33 | 75.07 | 75.46 | 10,105,685 | -0.63(-0.83%) |
Mar 22, 2013 | 75.76 | 76.23 | 75.65 | 76.09 | 8,267,074 | +0.53(+0.70%) |
Mar 21, 2013 | 75.35 | 75.97 | 75.23 | 75.56 | 9,824,711 | -0.01(-0.01%) |
Mar 20, 2013 | 75.33 | 75.90 | 75.26 | 75.57 | 9,468,630 | +0.56(+0.75%) |
Mar 19, 2013 | 74.96 | 75.23 | 74.50 | 75.01 | 8,352,108 | +0.21(+0.28%) |
Mar 18, 2013 | 74.58 | 75.28 | 74.53 | 74.80 | 7,690,333 | -0.35(-0.46%) |
Mar 15, 2013 | 75.09 | 75.30 | 74.66 | 75.15 | 16,282,311 | -0.20(-0.27%) |
Mar 14, 2013 | 74.55 | 75.51 | 74.47 | 75.35 | 11,907,914 | +1.03(+1.39%) |
Mar 13, 2013 | 74.33 | 74.53 | 74.13 | 74.32 | 8,590,001 | +0.07(+0.09%) |
Mar 12, 2013 | 74.64 | 74.91 | 74.19 | 74.25 | 7,367,045 | -0.30(-0.40%) |
Mar 11, 2013 | 74.49 | 74.59 | 74.15 | 74.55 | 7,212,138 | +0.10(+0.13%) |
Mar 08, 2013 | 74.69 | 74.79 | 74.08 | 74.45 | 7,951,595 | +0.01(+0.01%) |
Mar 07, 2013 | 74.48 | 74.65 | 74.22 | 74.44 | 6,973,663 | +0.06(+0.08%) |
Mar 06, 2013 | 74.28 | 74.58 | 74.11 | 74.39 | 8,540,335 | +0.34(+0.46%) |
Mar 05, 2013 | 74.07 | 74.25 | 73.88 | 74.05 | 10,122,728 | +0.28(+0.37%) |
Mar 04, 2013 | 73.32 | 73.97 | 72.89 | 73.77 | 8,039,328 | +0.37(+0.50%) |
Mar 01, 2013 | 73.29 | 73.61 | 72.80 | 73.40 | 8,871,397 | -0.16(-0.21%) |
Feb 28, 2013 | 73.19 | 74.02 | 73.11 | 73.56 | 9,488,524 | +0.31(+0.43%) |
Feb 27, 2013 | 72.03 | 73.43 | 72.03 | 73.24 | 7,231,210 | +1.06(+1.47%) |
Feb 26, 2013 | 71.87 | 72.31 | 71.42 | 72.18 | 9,735,869 | +0.89(+1.25%) |
Feb 25, 2013 | 73.15 | 73.68 | 71.27 | 71.29 | 11,981,380 | -1.52(-2.09%) |
Feb 22, 2013 | 72.53 | 72.98 | 72.09 | 72.81 | 8,294,265 | +0.61(+0.84%) |
Feb 21, 2013 | 72.08 | 72.40 | 71.64 | 72.20 | 7,634,463 | +0.00(+0.00%) |
Feb 20, 2013 | 72.79 | 72.90 | 72.11 | 72.20 | 8,675,203 | -0.58(-0.80%) |
Feb 19, 2013 | 72.33 | 73.00 | 72.33 | 72.78 | 8,000,221 | +0.60(+0.84%) |
Feb 15, 2013 | 72.52 | 72.65 | 71.60 | 72.18 | 10,118,681 | -0.47(-0.65%) |
Feb 14, 2013 | 72.31 | 73.00 | 72.25 | 72.65 | 8,323,640 | +0.11(+0.16%) |
Feb 13, 2013 | 72.48 | 72.73 | 72.15 | 72.54 | 6,547,222 | -0.04(-0.06%) |
Feb 12, 2013 | 72.10 | 72.79 | 71.97 | 72.58 | 7,271,641 | +0.54(+0.74%) |
Feb 11, 2013 | 72.07 | 72.17 | 71.66 | 72.05 | 6,044,938 | +0.00(+0.00%) |
Feb 08, 2013 | 71.61 | 72.14 | 71.59 | 72.05 | 7,153,849 | +0.39(+0.54%) |
Feb 07, 2013 | 72.27 | 72.27 | 71.23 | 71.66 | 8,706,033 | -0.55(-0.77%) |
Feb 06, 2013 | 71.92 | 72.22 | 71.56 | 72.22 | 7,158,129 | +0.44(+0.62%) |
Feb 04, 2013 | 71.66 | 72.20 | 71.21 | 71.77 | 10,268,564 | -0.81(-1.12%) |
Feb 01, 2013 | 72.17 | 72.70 | 71.68 | 72.58 | 10,301,432 | +0.84(+1.17%) |
Jan 31, 2013 | 72.41 | 72.83 | 71.74 | 71.74 | 12,485,250 | -0.81(-1.12%) |
Jan 30, 2013 | 72.94 | 73.21 | 72.43 | 72.55 | 8,295,548 | -0.47(-0.65%) |
Jan 29, 2013 | 72.45 | 73.14 | 72.43 | 73.03 | 7,014,437 | +0.73(+1.01%) |
Jan 28, 2013 | 72.62 | 72.63 | 71.90 | 72.30 | 7,255,793 | -0.10(-0.14%) |
Jan 25, 2013 | 71.97 | 72.51 | 71.74 | 72.40 | 7,617,365 | +0.44(+0.61%) |
Jan 24, 2013 | 71.95 | 72.50 | 71.82 | 71.96 | 7,857,837 | +0.31(+0.43%) |
Jan 23, 2013 | 71.87 | 72.21 | 71.61 | 71.66 | 8,076,101 | -0.56(-0.78%) |
Jan 22, 2013 | 71.72 | 72.23 | 71.36 | 72.22 | 8,663,976 | +0.42(+0.58%) |
Jan 18, 2013 | 71.79 | 71.80 | 71.06 | 71.80 | 13,712,660 | +0.31(+0.44%) |
Jan 17, 2013 | 71.48 | 72.19 | 71.39 | 71.49 | 11,181,441 | +0.48(+0.68%) |
Jan 16, 2013 | 70.60 | 71.23 | 70.51 | 71.01 | 9,869,245 | +0.33(+0.47%) |
Jan 15, 2013 | 69.94 | 70.70 | 69.87 | 70.68 | 9,048,424 | +0.37(+0.52%) |
Jan 14, 2013 | 69.39 | 70.37 | 69.38 | 70.31 | 10,230,351 | +0.70(+1.00%) |
Jan 11, 2013 | 69.28 | 69.83 | 69.03 | 69.61 | 8,757,428 | +0.78(+1.14%) |
Jan 10, 2013 | 68.65 | 69.01 | 68.59 | 68.83 | 8,468,445 | +0.58(+0.85%) |
Jan 09, 2013 | 68.36 | 68.58 | 68.04 | 68.25 | 7,315,580 | +0.17(+0.26%) |
Jan 08, 2013 | 68.21 | 68.34 | 67.97 | 68.07 | 10,153,650 | -0.31(-0.45%) |
Jan 07, 2013 | 68.55 | 68.59 | 68.03 | 68.38 | 7,801,967 | -0.47(-0.68%) |
Jan 04, 2013 | 68.53 | 68.92 | 68.47 | 68.85 | 7,085,519 | +0.36(+0.53%) |
Jan 03, 2013 | 68.62 | 69.11 | 68.23 | 68.48 | 10,941,682 | -0.29(-0.43%) |