Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 74.95 | 75.78 | 74.88 | 75.28 | 1,005,814 | +0.10(+0.14%) |
Feb 27, 2013 | 74.70 | 75.34 | 74.19 | 75.18 | 855,058 | +0.44(+0.59%) |
Feb 26, 2013 | 74.88 | 75.10 | 73.88 | 74.74 | 1,034,137 | +0.14(+0.19%) |
Feb 25, 2013 | 77.07 | 77.35 | 74.55 | 74.60 | 1,300,896 | -2.10(-2.74%) |
Feb 22, 2013 | 75.91 | 76.70 | 75.59 | 76.70 | 951,269 | +1.20(+1.59%) |
Feb 21, 2013 | 76.49 | 76.74 | 75.41 | 75.50 | 883,414 | -1.14(-1.49%) |
Feb 20, 2013 | 77.20 | 77.28 | 76.56 | 76.64 | 909,496 | -0.83(-1.07%) |
Feb 19, 2013 | 76.89 | 77.55 | 76.80 | 77.47 | 1,603,879 | +0.70(+0.91%) |
Feb 15, 2013 | 76.88 | 76.97 | 76.16 | 76.77 | 872,718 | +0.17(+0.22%) |
Feb 14, 2013 | 76.54 | 76.84 | 76.19 | 76.60 | 1,084,140 | -0.05(-0.07%) |
Feb 13, 2013 | 77.40 | 77.53 | 76.46 | 76.66 | 901,475 | -0.57(-0.74%) |
Feb 12, 2013 | 76.43 | 77.39 | 76.32 | 77.23 | 892,416 | +0.89(+1.16%) |
Feb 11, 2013 | 76.11 | 76.43 | 75.97 | 76.34 | 639,340 | -0.11(-0.14%) |
Feb 08, 2013 | 76.05 | 76.56 | 75.88 | 76.45 | 557,287 | +0.44(+0.58%) |
Feb 07, 2013 | 75.92 | 76.41 | 75.42 | 76.01 | 680,952 | -0.19(-0.25%) |
Feb 06, 2013 | 75.93 | 76.27 | 75.72 | 76.20 | 802,608 | +0.99(+1.31%) |
Feb 04, 2013 | 75.67 | 75.78 | 75.02 | 75.21 | 712,413 | -0.89(-1.17%) |
Feb 01, 2013 | 75.60 | 76.27 | 75.19 | 76.11 | 985,720 | +0.90(+1.20%) |
Jan 31, 2013 | 75.33 | 75.42 | 74.58 | 75.20 | 1,540,929 | -0.45(-0.60%) |
Jan 30, 2013 | 75.67 | 75.81 | 74.96 | 75.66 | 1,595,814 | -0.08(-0.11%) |
Jan 29, 2013 | 75.51 | 75.80 | 75.23 | 75.74 | 1,162,783 | +0.21(+0.28%) |
Jan 28, 2013 | 76.16 | 76.17 | 75.50 | 75.53 | 1,221,283 | -0.63(-0.83%) |
Jan 25, 2013 | 76.43 | 76.48 | 75.62 | 76.16 | 798,400 | -0.02(-0.03%) |
Jan 24, 2013 | 76.31 | 76.84 | 75.97 | 76.18 | 727,696 | -0.07(-0.09%) |
Jan 23, 2013 | 76.60 | 76.76 | 76.08 | 76.24 | 950,375 | -0.48(-0.62%) |
Jan 22, 2013 | 75.48 | 76.76 | 75.48 | 76.72 | 1,759,246 | +1.08(+1.42%) |
Jan 18, 2013 | 75.98 | 76.04 | 75.21 | 75.64 | 1,296,482 | -0.03(-0.04%) |
Jan 17, 2013 | 75.51 | 75.81 | 75.17 | 75.67 | 1,457,327 | +0.31(+0.42%) |
Jan 16, 2013 | 76.35 | 76.35 | 75.12 | 75.36 | 1,484,217 | -0.40(-0.53%) |
Jan 15, 2013 | 74.93 | 75.96 | 74.67 | 75.76 | 1,591,380 | +0.48(+0.64%) |
Jan 14, 2013 | 75.46 | 75.66 | 74.71 | 75.28 | 782,287 | -0.33(-0.44%) |
Jan 11, 2013 | 75.62 | 76.03 | 74.90 | 75.61 | 845,148 | -0.22(-0.29%) |
Jan 10, 2013 | 75.75 | 76.04 | 75.28 | 75.83 | 931,077 | +0.54(+0.72%) |
Jan 09, 2013 | 75.06 | 75.55 | 74.90 | 75.29 | 659,734 | +0.33(+0.44%) |
Jan 08, 2013 | 74.84 | 75.01 | 74.25 | 74.96 | 1,130,823 | -0.08(-0.11%) |
Jan 07, 2013 | 75.06 | 75.09 | 74.31 | 75.04 | 836,109 | -0.25(-0.33%) |
Jan 04, 2013 | 74.11 | 75.33 | 73.97 | 75.29 | 1,163,387 | +1.22(+1.65%) |
Jan 03, 2013 | 73.93 | 74.17 | 73.37 | 74.06 | 992,616 | +0.07(+0.10%) |
Jan 02, 2013 | 73.08 | 73.99 | 72.01 | 73.99 | 962,417 | +1.98(+2.75%) |
Dec 31, 2012 | 71.37 | 72.13 | 71.11 | 72.01 | 836,199 | +0.57(+0.80%) |
Dec 28, 2012 | 71.41 | 72.08 | 71.40 | 71.44 | 754,460 | -0.52(-0.72%) |
Dec 27, 2012 | 72.53 | 72.59 | 71.04 | 71.96 | 787,481 | -0.45(-0.62%) |
Dec 26, 2012 | 72.90 | 73.02 | 72.00 | 72.41 | 541,151 | -0.21(-0.28%) |
Dec 24, 2012 | 72.92 | 72.97 | 72.44 | 72.61 | 316,536 | -0.52(-0.71%) |
Dec 21, 2012 | 73.21 | 73.66 | 72.85 | 73.13 | 2,312,513 | -0.93(-1.26%) |
Dec 20, 2012 | 73.69 | 74.27 | 73.58 | 74.06 | 893,170 | +0.37(+0.51%) |
Dec 19, 2012 | 73.83 | 74.43 | 73.49 | 73.69 | 949,801 | -0.45(-0.60%) |
Dec 18, 2012 | 73.26 | 74.14 | 72.92 | 74.14 | 2,570,308 | +0.98(+1.34%) |
Dec 17, 2012 | 71.93 | 73.34 | 71.63 | 73.15 | 1,866,888 | +1.45(+2.02%) |
Dec 14, 2012 | 71.56 | 71.87 | 71.51 | 71.70 | 1,222,260 | -0.25(-0.35%) |
Dec 13, 2012 | 72.25 | 72.64 | 71.59 | 71.95 | 981,263 | +0.10(+0.14%) |
Dec 12, 2012 | 71.73 | 72.41 | 71.48 | 71.85 | 1,295,010 | +0.23(+0.32%) |
Dec 11, 2012 | 71.93 | 72.13 | 71.41 | 71.62 | 934,960 | -0.14(-0.19%) |
Dec 10, 2012 | 71.29 | 72.80 | 71.07 | 71.76 | 988,313 | +0.26(+0.36%) |
Dec 07, 2012 | 71.29 | 71.58 | 70.93 | 71.51 | 779,575 | +0.22(+0.31%) |
Dec 06, 2012 | 70.55 | 71.39 | 70.42 | 71.29 | 1,275,395 | +0.75(+1.06%) |
Dec 05, 2012 | 70.69 | 71.04 | 70.07 | 70.54 | 1,031,693 | +0.12(+0.18%) |