Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.27 | 72.42 | 71.30 | 71.57 | 1,012,863 | -0.03(-0.04%) |
Feb 27, 2013 | 70.26 | 71.89 | 70.12 | 71.60 | 863,300 | +1.27(+1.80%) |
Feb 26, 2013 | 70.29 | 70.58 | 69.37 | 70.33 | 979,518 | +0.49(+0.70%) |
Feb 25, 2013 | 71.62 | 71.87 | 69.82 | 69.84 | 1,266,149 | -1.51(-2.11%) |
Feb 22, 2013 | 70.73 | 71.68 | 70.73 | 71.35 | 1,184,018 | +1.07(+1.52%) |
Feb 21, 2013 | 70.62 | 70.78 | 69.86 | 70.28 | 1,283,267 | -0.67(-0.94%) |
Feb 20, 2013 | 72.08 | 72.43 | 70.86 | 70.94 | 1,434,357 | -1.03(-1.43%) |
Feb 19, 2013 | 72.23 | 72.76 | 71.74 | 71.97 | 1,318,632 | +0.07(+0.10%) |
Feb 15, 2013 | 72.10 | 72.71 | 71.73 | 71.90 | 908,202 | -0.07(-0.10%) |
Feb 14, 2013 | 71.24 | 72.00 | 70.77 | 71.97 | 1,060,055 | -0.10(-0.14%) |
Feb 13, 2013 | 71.99 | 72.50 | 71.97 | 72.08 | 914,169 | +0.09(+0.12%) |
Feb 12, 2013 | 71.83 | 72.15 | 71.64 | 71.99 | 961,443 | +0.32(+0.45%) |
Feb 11, 2013 | 71.57 | 71.85 | 71.11 | 71.67 | 549,314 | -0.04(-0.06%) |
Feb 08, 2013 | 71.49 | 72.01 | 71.40 | 71.71 | 954,815 | +0.36(+0.51%) |
Feb 07, 2013 | 71.83 | 71.97 | 70.86 | 71.34 | 1,156,271 | -0.37(-0.52%) |
Feb 06, 2013 | 71.22 | 71.93 | 71.18 | 71.71 | 1,111,157 | +0.80(+1.13%) |
Feb 04, 2013 | 71.10 | 71.57 | 70.68 | 70.91 | 1,108,547 | -0.73(-1.02%) |
Feb 01, 2013 | 70.39 | 71.76 | 70.18 | 71.64 | 2,046,018 | +1.35(+1.92%) |
Jan 31, 2013 | 69.35 | 70.50 | 69.32 | 70.29 | 1,550,690 | +0.84(+1.21%) |
Jan 30, 2013 | 68.32 | 71.52 | 68.24 | 69.45 | 2,332,564 | -1.39(-1.97%) |
Jan 29, 2013 | 70.85 | 71.10 | 70.26 | 70.85 | 946,369 | -0.16(-0.22%) |
Jan 28, 2013 | 70.93 | 71.22 | 70.30 | 71.00 | 1,060,324 | +0.35(+0.49%) |
Jan 25, 2013 | 70.82 | 70.93 | 70.36 | 70.66 | 1,408,737 | +0.39(+0.56%) |
Jan 24, 2013 | 70.51 | 71.00 | 70.15 | 70.26 | 1,807,023 | -0.20(-0.29%) |
Jan 23, 2013 | 69.39 | 70.84 | 69.30 | 70.47 | 1,839,435 | +0.76(+1.09%) |
Jan 22, 2013 | 68.88 | 69.71 | 68.59 | 69.71 | 1,059,926 | +0.56(+0.81%) |
Jan 18, 2013 | 68.82 | 69.17 | 68.43 | 69.15 | 1,285,895 | +0.53(+0.77%) |
Jan 17, 2013 | 67.78 | 68.81 | 67.51 | 68.62 | 1,714,191 | +1.24(+1.84%) |
Jan 16, 2013 | 67.21 | 67.42 | 66.98 | 67.39 | 568,957 | -0.02(-0.04%) |
Jan 15, 2013 | 67.25 | 67.69 | 66.98 | 67.41 | 892,846 | -0.15(-0.22%) |
Jan 14, 2013 | 67.77 | 67.77 | 67.07 | 67.56 | 504,642 | -0.13(-0.19%) |
Jan 11, 2013 | 68.26 | 68.29 | 67.39 | 67.69 | 1,318,106 | -0.41(-0.60%) |
Jan 10, 2013 | 68.43 | 68.54 | 67.15 | 68.10 | 1,273,704 | +0.20(+0.29%) |
Jan 09, 2013 | 67.31 | 68.24 | 67.09 | 67.90 | 1,086,166 | +0.98(+1.46%) |
Jan 08, 2013 | 67.69 | 67.96 | 66.61 | 66.92 | 2,246,799 | -1.59(-2.32%) |
Jan 07, 2013 | 68.23 | 68.77 | 68.06 | 68.51 | 1,201,225 | -0.28(-0.41%) |
Jan 04, 2013 | 68.21 | 68.95 | 68.17 | 68.80 | 1,285,854 | +0.87(+1.28%) |
Jan 03, 2013 | 67.79 | 68.45 | 67.58 | 67.93 | 1,524,608 | +0.08(+0.12%) |
Jan 02, 2013 | 67.98 | 68.05 | 66.16 | 67.85 | 1,994,708 | +1.69(+2.56%) |
Dec 31, 2012 | 64.60 | 66.24 | 64.46 | 66.16 | 1,415,103 | +1.51(+2.34%) |
Dec 28, 2012 | 64.65 | 65.31 | 64.57 | 64.64 | 607,938 | -0.57(-0.87%) |
Dec 27, 2012 | 65.15 | 65.37 | 64.51 | 65.21 | 709,163 | +0.08(+0.12%) |
Dec 26, 2012 | 65.53 | 65.76 | 65.05 | 65.13 | 530,993 | -0.25(-0.39%) |
Dec 24, 2012 | 65.27 | 65.69 | 65.16 | 65.38 | 354,720 | -0.04(-0.06%) |
Dec 21, 2012 | 64.25 | 65.45 | 64.04 | 65.42 | 2,350,652 | +0.05(+0.07%) |
Dec 20, 2012 | 65.87 | 65.95 | 65.22 | 65.38 | 1,454,621 | -0.50(-0.77%) |
Dec 19, 2012 | 66.82 | 66.83 | 65.88 | 65.88 | 1,067,423 | -0.65(-0.98%) |
Dec 18, 2012 | 65.13 | 66.56 | 65.07 | 66.54 | 1,878,681 | +1.44(+2.22%) |
Dec 17, 2012 | 65.04 | 65.21 | 64.51 | 65.09 | 1,548,280 | +0.27(+0.41%) |
Dec 14, 2012 | 64.51 | 65.03 | 64.49 | 64.83 | 1,279,544 | +0.19(+0.29%) |
Dec 13, 2012 | 64.62 | 64.97 | 64.26 | 64.64 | 1,774,419 | -0.07(-0.11%) |
Dec 12, 2012 | 64.34 | 65.02 | 64.27 | 64.71 | 2,020,964 | +0.64(+1.00%) |
Dec 11, 2012 | 63.81 | 64.42 | 63.52 | 64.07 | 1,555,560 | +0.68(+1.07%) |
Dec 10, 2012 | 63.00 | 63.58 | 62.92 | 63.39 | 1,173,460 | +0.03(+0.05%) |
Dec 07, 2012 | 63.34 | 63.46 | 62.67 | 63.36 | 1,090,886 | +0.22(+0.35%) |
Dec 06, 2012 | 63.18 | 63.50 | 62.52 | 63.14 | 1,090,185 | -0.22(-0.35%) |
Dec 05, 2012 | 62.26 | 63.48 | 62.05 | 63.36 | 1,786,621 | +1.13(+1.82%) |