Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.27 | 73.74 | 73.00 | 73.72 | 3,283,191 | +0.71(+0.97%) |
Mar 27, 2013 | 73.05 | 73.16 | 72.79 | 73.01 | 3,071,269 | -0.54(-0.74%) |
Mar 26, 2013 | 73.09 | 73.66 | 73.09 | 73.55 | 2,730,619 | +0.62(+0.86%) |
Mar 25, 2013 | 73.87 | 74.06 | 72.59 | 72.93 | 5,392,356 | -0.87(-1.17%) |
Mar 22, 2013 | 72.88 | 73.84 | 72.88 | 73.79 | 3,475,120 | +1.03(+1.41%) |
Mar 21, 2013 | 73.08 | 73.13 | 72.61 | 72.77 | 2,794,751 | -0.50(-0.68%) |
Mar 20, 2013 | 73.44 | 73.62 | 73.07 | 73.27 | 2,595,621 | +0.33(+0.46%) |
Mar 19, 2013 | 73.38 | 73.49 | 72.56 | 72.93 | 4,631,183 | -0.16(-0.22%) |
Mar 18, 2013 | 72.97 | 73.47 | 72.96 | 73.09 | 2,612,257 | -0.69(-0.93%) |
Mar 15, 2013 | 73.43 | 74.11 | 73.40 | 73.78 | 7,426,640 | +0.26(+0.36%) |
Mar 14, 2013 | 73.04 | 73.52 | 72.99 | 73.52 | 3,183,093 | +0.64(+0.88%) |
Mar 13, 2013 | 72.90 | 73.20 | 72.73 | 72.87 | 2,970,479 | -0.03(-0.04%) |
Mar 12, 2013 | 73.38 | 73.49 | 72.78 | 72.90 | 3,211,317 | -0.47(-0.64%) |
Mar 11, 2013 | 73.04 | 73.47 | 73.04 | 73.37 | 2,482,249 | +0.07(+0.09%) |
Mar 08, 2013 | 72.81 | 73.37 | 72.69 | 73.30 | 3,401,133 | +0.81(+1.12%) |
Mar 07, 2013 | 72.67 | 72.92 | 72.45 | 72.49 | 2,706,070 | -0.08(-0.11%) |
Mar 06, 2013 | 72.62 | 73.10 | 72.44 | 72.57 | 5,004,552 | +0.15(+0.20%) |
Mar 05, 2013 | 71.95 | 72.68 | 71.87 | 72.43 | 3,795,900 | +0.81(+1.13%) |
Mar 04, 2013 | 71.78 | 71.78 | 71.14 | 71.62 | 3,700,878 | -0.34(-0.47%) |
Mar 01, 2013 | 71.69 | 72.07 | 71.23 | 71.96 | 3,837,300 | -0.16(-0.22%) |
Feb 28, 2013 | 71.85 | 72.50 | 71.63 | 72.12 | 4,141,117 | +0.30(+0.42%) |
Feb 27, 2013 | 70.80 | 72.07 | 70.69 | 71.82 | 3,394,782 | +0.87(+1.23%) |
Feb 26, 2013 | 70.80 | 71.19 | 70.67 | 70.94 | 3,566,135 | +0.39(+0.55%) |
Feb 25, 2013 | 72.05 | 72.14 | 70.56 | 70.56 | 4,358,469 | -1.24(-1.73%) |
Feb 22, 2013 | 71.41 | 71.91 | 71.30 | 71.80 | 3,112,148 | +0.57(+0.80%) |
Feb 21, 2013 | 71.34 | 71.52 | 71.00 | 71.23 | 3,978,460 | -0.30(-0.42%) |
Feb 20, 2013 | 72.24 | 72.39 | 71.53 | 71.53 | 4,322,358 | -0.71(-0.99%) |
Feb 19, 2013 | 71.71 | 72.39 | 71.64 | 72.24 | 4,309,804 | +0.66(+0.92%) |
Feb 15, 2013 | 71.46 | 71.69 | 71.16 | 71.58 | 3,354,637 | +0.31(+0.44%) |
Feb 14, 2013 | 71.03 | 71.52 | 70.88 | 71.27 | 3,197,819 | -0.06(-0.08%) |
Feb 13, 2013 | 71.44 | 71.70 | 71.13 | 71.32 | 2,451,348 | +0.02(+0.03%) |
Feb 12, 2013 | 70.75 | 71.39 | 70.73 | 71.30 | 2,797,508 | +0.58(+0.82%) |
Feb 11, 2013 | 70.56 | 70.90 | 70.32 | 70.72 | 2,489,181 | -0.03(-0.04%) |
Feb 08, 2013 | 70.53 | 71.21 | 70.32 | 70.75 | 2,811,715 | +0.30(+0.43%) |
Feb 07, 2013 | 70.74 | 70.80 | 69.92 | 70.45 | 3,304,608 | -0.32(-0.46%) |
Feb 06, 2013 | 69.69 | 70.98 | 69.66 | 70.77 | 5,093,913 | +1.32(+1.91%) |
Feb 04, 2013 | 69.45 | 69.75 | 69.32 | 69.45 | 2,884,059 | -0.54(-0.78%) |
Feb 01, 2013 | 69.91 | 70.29 | 69.72 | 69.99 | 5,593,010 | +0.70(+1.00%) |
Jan 31, 2013 | 69.39 | 69.57 | 68.96 | 69.30 | 5,462,244 | -0.17(-0.25%) |
Jan 30, 2013 | 70.16 | 70.26 | 69.39 | 69.47 | 4,098,289 | -0.70(-0.99%) |
Jan 29, 2013 | 69.14 | 70.20 | 68.96 | 70.16 | 5,123,418 | +0.80(+1.15%) |
Jan 28, 2013 | 69.59 | 69.59 | 69.10 | 69.36 | 4,302,221 | +0.04(+0.06%) |
Jan 25, 2013 | 68.77 | 69.52 | 68.63 | 69.32 | 6,149,489 | +0.63(+0.92%) |
Jan 24, 2013 | 68.49 | 68.79 | 68.09 | 68.69 | 5,537,588 | +0.12(+0.18%) |
Jan 23, 2013 | 68.21 | 68.71 | 68.10 | 68.56 | 5,193,685 | +0.11(+0.16%) |
Jan 22, 2013 | 67.81 | 68.45 | 67.61 | 68.45 | 4,665,279 | +0.41(+0.60%) |
Jan 18, 2013 | 67.83 | 68.09 | 67.57 | 68.05 | 4,630,087 | +0.45(+0.67%) |
Jan 17, 2013 | 67.39 | 67.88 | 67.20 | 67.59 | 4,069,237 | +0.33(+0.49%) |
Jan 16, 2013 | 66.85 | 67.33 | 66.79 | 67.26 | 3,035,880 | +0.21(+0.32%) |
Jan 15, 2013 | 66.73 | 67.13 | 66.55 | 67.05 | 3,056,427 | +0.14(+0.22%) |
Jan 14, 2013 | 66.44 | 67.12 | 66.23 | 66.90 | 3,761,703 | +0.55(+0.83%) |
Jan 11, 2013 | 66.05 | 66.61 | 65.61 | 66.35 | 4,242,676 | -0.42(-0.63%) |
Jan 10, 2013 | 66.65 | 66.84 | 66.39 | 66.77 | 3,773,444 | +0.33(+0.50%) |
Jan 09, 2013 | 66.07 | 66.67 | 65.96 | 66.44 | 3,423,947 | +0.63(+0.95%) |
Jan 08, 2013 | 65.59 | 65.99 | 65.54 | 65.81 | 3,855,219 | +0.01(+0.01%) |
Jan 07, 2013 | 65.48 | 65.97 | 65.30 | 65.81 | 3,984,273 | +0.08(+0.13%) |
Jan 04, 2013 | 65.33 | 65.80 | 65.15 | 65.73 | 3,925,036 | +0.48(+0.74%) |
Jan 03, 2013 | 65.02 | 65.42 | 64.87 | 65.24 | 3,924,394 | -0.08(-0.12%) |