Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 77.87 | 78.34 | 77.71 | 77.85 | 36,268,392 | +0.15(+0.19%) |
Feb 27, 2013 | 76.89 | 78.17 | 76.85 | 77.71 | 47,868,604 | +0.81(+1.05%) |
Feb 26, 2013 | 76.93 | 77.25 | 76.40 | 76.90 | 55,204,232 | +0.30(+0.39%) |
Feb 25, 2013 | 78.73 | 78.76 | 76.55 | 76.60 | 62,152,068 | -1.73(-2.21%) |
Feb 22, 2013 | 77.79 | 78.33 | 77.76 | 78.33 | 28,782,438 | +0.93(+1.20%) |
Feb 21, 2013 | 78.10 | 78.14 | 76.90 | 77.40 | 52,337,780 | -0.76(-0.97%) |
Feb 20, 2013 | 79.70 | 79.75 | 78.08 | 78.15 | 48,511,052 | -1.48(-1.86%) |
Feb 19, 2013 | 79.06 | 79.64 | 79.05 | 79.63 | 24,594,790 | +0.70(+0.88%) |
Feb 15, 2013 | 78.88 | 79.19 | 78.70 | 78.94 | 34,097,844 | +0.03(+0.03%) |
Feb 14, 2013 | 78.45 | 79.05 | 78.44 | 78.91 | 25,973,374 | +0.20(+0.25%) |
Feb 13, 2013 | 78.46 | 78.77 | 78.28 | 78.71 | 26,224,484 | +0.33(+0.42%) |
Feb 12, 2013 | 78.08 | 78.51 | 78.02 | 78.39 | 22,989,420 | +0.34(+0.44%) |
Feb 11, 2013 | 78.05 | 78.08 | 77.66 | 78.04 | 18,272,044 | -0.09(-0.11%) |
Feb 08, 2013 | 77.68 | 78.18 | 77.65 | 78.13 | 29,275,238 | +0.55(+0.71%) |
Feb 07, 2013 | 77.78 | 77.91 | 77.05 | 77.58 | 35,104,940 | -0.26(-0.33%) |
Feb 06, 2013 | 77.14 | 77.89 | 77.07 | 77.84 | 28,235,158 | +1.02(+1.32%) |
Feb 04, 2013 | 77.28 | 77.59 | 76.71 | 76.82 | 31,386,642 | -0.94(-1.21%) |
Feb 01, 2013 | 77.41 | 78.04 | 77.31 | 77.76 | 39,430,448 | +0.68(+0.88%) |
Jan 31, 2013 | 76.47 | 77.16 | 76.37 | 77.08 | 42,893,148 | +0.52(+0.69%) |
Jan 30, 2013 | 77.41 | 77.46 | 76.31 | 76.55 | 45,657,628 | -0.93(-1.20%) |
Jan 29, 2013 | 77.41 | 77.58 | 77.14 | 77.48 | 43,061,816 | +0.04(+0.06%) |
Jan 28, 2013 | 77.45 | 77.64 | 76.91 | 77.44 | 49,533,656 | +0.05(+0.07%) |
Jan 25, 2013 | 77.21 | 77.39 | 76.83 | 77.39 | 40,236,144 | +0.56(+0.73%) |
Jan 24, 2013 | 76.71 | 77.31 | 76.52 | 76.83 | 46,272,384 | +0.25(+0.33%) |
Jan 23, 2013 | 76.79 | 76.82 | 76.50 | 76.58 | 38,115,304 | -0.18(-0.24%) |
Jan 22, 2013 | 76.27 | 76.80 | 76.05 | 76.76 | 36,710,484 | +0.55(+0.72%) |
Jan 18, 2013 | 76.01 | 76.25 | 75.81 | 76.21 | 27,029,412 | +0.22(+0.28%) |
Jan 17, 2013 | 75.64 | 76.16 | 75.57 | 75.99 | 39,769,632 | +0.70(+0.93%) |
Jan 16, 2013 | 75.35 | 75.50 | 75.12 | 75.30 | 24,268,280 | -0.22(-0.30%) |
Jan 15, 2013 | 74.71 | 75.62 | 74.69 | 75.52 | 40,333,020 | +0.33(+0.43%) |
Jan 14, 2013 | 75.00 | 75.31 | 74.90 | 75.19 | 28,301,722 | +0.04(+0.06%) |
Jan 11, 2013 | 75.20 | 75.32 | 74.86 | 75.15 | 31,754,020 | -0.11(-0.15%) |
Jan 10, 2013 | 75.38 | 75.45 | 74.82 | 75.26 | 46,200,800 | +0.17(+0.23%) |
Jan 09, 2013 | 74.88 | 75.16 | 74.82 | 75.09 | 31,873,782 | +0.36(+0.49%) |
Jan 08, 2013 | 74.75 | 74.87 | 74.33 | 74.73 | 27,613,716 | -0.05(-0.07%) |
Jan 07, 2013 | 74.69 | 74.92 | 74.53 | 74.78 | 27,535,854 | -0.28(-0.38%) |
Jan 04, 2013 | 74.87 | 75.24 | 74.57 | 75.06 | 34,695,592 | +0.55(+0.74%) |
Jan 03, 2013 | 74.73 | 75.10 | 74.32 | 74.51 | 53,300,516 | -0.17(-0.23%) |
Jan 02, 2013 | 74.33 | 74.78 | 72.55 | 74.69 | 135,269,984 | +2.14(+2.94%) |
Dec 31, 2012 | 71.12 | 72.65 | 70.86 | 72.55 | 77,556,328 | +1.54(+2.17%) |
Dec 28, 2012 | 71.15 | 71.73 | 71.00 | 71.01 | 39,819,404 | -0.51(-0.71%) |
Dec 27, 2012 | 71.64 | 71.79 | 70.60 | 71.52 | 41,334,012 | -0.05(-0.07%) |
Dec 26, 2012 | 72.25 | 72.29 | 71.49 | 71.57 | 28,672,752 | -0.52(-0.72%) |
Dec 24, 2012 | 72.18 | 72.25 | 71.86 | 72.09 | 11,744,153 | -0.35(-0.49%) |
Dec 21, 2012 | 71.65 | 72.44 | 71.49 | 72.44 | 63,833,288 | -0.30(-0.41%) |
Dec 20, 2012 | 72.40 | 72.80 | 72.15 | 72.74 | 58,437,228 | +0.36(+0.50%) |
Dec 19, 2012 | 72.35 | 72.72 | 72.07 | 72.38 | 55,211,864 | +0.16(+0.22%) |
Dec 18, 2012 | 71.41 | 72.31 | 71.22 | 72.22 | 61,837,232 | +0.97(+1.37%) |
Dec 17, 2012 | 70.53 | 71.25 | 70.39 | 71.25 | 42,006,464 | +0.99(+1.41%) |
Dec 14, 2012 | 70.14 | 70.64 | 70.05 | 70.26 | 33,424,658 | -0.04(-0.06%) |
Dec 13, 2012 | 70.79 | 70.98 | 70.04 | 70.30 | 39,175,140 | -0.45(-0.64%) |
Dec 12, 2012 | 71.38 | 71.49 | 70.61 | 70.75 | 47,558,132 | -0.40(-0.56%) |
Dec 11, 2012 | 70.90 | 71.28 | 70.74 | 71.15 | 47,197,400 | +0.74(+1.05%) |
Dec 10, 2012 | 70.27 | 70.51 | 70.13 | 70.41 | 34,197,732 | +0.31(+0.44%) |
Dec 07, 2012 | 70.38 | 70.42 | 69.81 | 70.10 | 28,279,552 | +0.10(+0.15%) |
Dec 06, 2012 | 69.93 | 70.21 | 69.62 | 70.00 | 37,292,452 | +0.06(+0.08%) |
Dec 05, 2012 | 70.36 | 70.39 | 69.44 | 69.94 | 47,327,788 | -0.08(-0.12%) |