Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 75.64 | 75.82 | 74.59 | 74.62 | 13,186,919 | -0.86(-1.14%) |
Mar 27, 2013 | 75.68 | 75.81 | 75.18 | 75.48 | 6,893,910 | -0.50(-0.65%) |
Mar 26, 2013 | 75.83 | 76.07 | 75.57 | 75.98 | 6,777,764 | +0.50(+0.67%) |
Mar 25, 2013 | 76.31 | 76.34 | 75.09 | 75.48 | 10,103,286 | -0.63(-0.83%) |
Mar 22, 2013 | 75.78 | 76.24 | 75.67 | 76.11 | 8,265,112 | +0.53(+0.70%) |
Mar 21, 2013 | 75.36 | 75.99 | 75.25 | 75.58 | 9,822,379 | -0.01(-0.01%) |
Mar 20, 2013 | 75.35 | 75.92 | 75.28 | 75.58 | 9,466,383 | +0.56(+0.74%) |
Mar 19, 2013 | 74.98 | 75.25 | 74.52 | 75.03 | 8,350,126 | +0.21(+0.28%) |
Mar 18, 2013 | 74.60 | 75.30 | 74.55 | 74.82 | 7,688,508 | -0.35(-0.46%) |
Mar 15, 2013 | 75.11 | 75.31 | 74.68 | 75.16 | 16,278,446 | -0.20(-0.27%) |
Mar 14, 2013 | 74.57 | 75.53 | 74.49 | 75.36 | 11,905,088 | +1.03(+1.39%) |
Mar 13, 2013 | 74.35 | 74.55 | 74.15 | 74.33 | 8,587,962 | +0.07(+0.09%) |
Mar 12, 2013 | 74.66 | 74.92 | 74.21 | 74.27 | 7,365,296 | -0.30(-0.40%) |
Mar 11, 2013 | 74.50 | 74.61 | 74.17 | 74.57 | 7,210,426 | +0.10(+0.13%) |
Mar 08, 2013 | 74.71 | 74.81 | 74.10 | 74.47 | 7,949,707 | +0.01(+0.01%) |
Mar 07, 2013 | 74.50 | 74.67 | 74.24 | 74.46 | 6,972,008 | +0.06(+0.08%) |
Mar 06, 2013 | 74.30 | 74.60 | 74.13 | 74.40 | 8,538,308 | +0.34(+0.46%) |
Mar 05, 2013 | 74.09 | 74.27 | 73.90 | 74.06 | 10,120,325 | +0.28(+0.37%) |
Mar 04, 2013 | 73.34 | 73.99 | 72.90 | 73.79 | 8,037,420 | +0.37(+0.50%) |
Mar 01, 2013 | 73.31 | 73.63 | 72.82 | 73.42 | 8,869,291 | -0.16(-0.21%) |
Feb 28, 2013 | 73.20 | 74.04 | 73.13 | 73.57 | 9,486,272 | +0.31(+0.43%) |
Feb 27, 2013 | 72.04 | 73.45 | 72.04 | 73.26 | 7,229,494 | +1.06(+1.47%) |
Feb 26, 2013 | 71.89 | 72.33 | 71.44 | 72.20 | 9,733,558 | +0.89(+1.25%) |
Feb 25, 2013 | 73.17 | 73.69 | 71.28 | 71.31 | 11,978,536 | -1.52(-2.09%) |
Feb 22, 2013 | 72.54 | 73.00 | 72.11 | 72.83 | 8,292,297 | +0.61(+0.84%) |
Feb 21, 2013 | 72.09 | 72.41 | 71.65 | 72.22 | 7,632,651 | +0.00(+0.00%) |
Feb 20, 2013 | 72.81 | 72.92 | 72.12 | 72.22 | 8,673,144 | -0.58(-0.80%) |
Feb 19, 2013 | 72.34 | 73.02 | 72.34 | 72.80 | 7,998,322 | +0.60(+0.84%) |
Feb 15, 2013 | 72.54 | 72.66 | 71.62 | 72.20 | 10,116,279 | -0.47(-0.65%) |
Feb 14, 2013 | 72.32 | 73.02 | 72.27 | 72.67 | 8,321,664 | +0.11(+0.16%) |
Feb 13, 2013 | 72.49 | 72.75 | 72.17 | 72.56 | 6,545,668 | -0.04(-0.06%) |
Feb 12, 2013 | 72.12 | 72.81 | 71.98 | 72.60 | 7,269,913 | +0.54(+0.74%) |
Feb 11, 2013 | 72.09 | 72.19 | 71.67 | 72.07 | 6,043,502 | +0.00(+0.00%) |
Feb 08, 2013 | 71.62 | 72.15 | 71.60 | 72.07 | 7,152,149 | +0.39(+0.54%) |
Feb 07, 2013 | 72.28 | 72.29 | 71.25 | 71.68 | 8,703,964 | -0.55(-0.77%) |
Feb 06, 2013 | 71.93 | 72.24 | 71.57 | 72.23 | 7,156,429 | +0.44(+0.62%) |
Feb 04, 2013 | 71.68 | 72.22 | 71.22 | 71.79 | 10,266,124 | -0.81(-1.12%) |
Feb 01, 2013 | 72.19 | 72.72 | 71.70 | 72.60 | 10,298,984 | +0.84(+1.17%) |
Jan 31, 2013 | 72.43 | 72.85 | 71.76 | 71.76 | 12,482,284 | -0.81(-1.12%) |
Jan 30, 2013 | 72.96 | 73.22 | 72.45 | 72.57 | 8,293,578 | -0.47(-0.65%) |
Jan 29, 2013 | 72.46 | 73.16 | 72.45 | 73.04 | 7,012,770 | +0.73(+1.01%) |
Jan 28, 2013 | 72.64 | 72.65 | 71.92 | 72.31 | 7,254,069 | -0.10(-0.14%) |
Jan 25, 2013 | 71.99 | 72.53 | 71.76 | 72.41 | 7,615,555 | +0.44(+0.61%) |
Jan 24, 2013 | 71.97 | 72.52 | 71.84 | 71.98 | 7,855,970 | +0.31(+0.43%) |
Jan 23, 2013 | 71.88 | 72.23 | 71.62 | 71.67 | 8,074,182 | -0.56(-0.78%) |
Jan 22, 2013 | 71.73 | 72.25 | 71.37 | 72.23 | 8,661,917 | +0.42(+0.58%) |
Jan 18, 2013 | 71.81 | 71.82 | 71.08 | 71.82 | 13,709,402 | +0.31(+0.44%) |
Jan 17, 2013 | 71.50 | 72.20 | 71.41 | 71.50 | 11,178,785 | +0.48(+0.68%) |
Jan 16, 2013 | 70.61 | 71.25 | 70.52 | 71.02 | 9,866,900 | +0.33(+0.47%) |
Jan 15, 2013 | 69.96 | 70.71 | 69.89 | 70.69 | 9,046,275 | +0.37(+0.52%) |
Jan 14, 2013 | 69.41 | 70.39 | 69.39 | 70.33 | 10,227,921 | +0.70(+1.00%) |
Jan 11, 2013 | 69.30 | 69.84 | 69.05 | 69.63 | 8,755,347 | +0.79(+1.14%) |
Jan 10, 2013 | 68.67 | 69.02 | 68.61 | 68.84 | 8,466,433 | +0.58(+0.85%) |
Jan 09, 2013 | 68.38 | 68.60 | 68.05 | 68.26 | 7,313,842 | +0.17(+0.26%) |
Jan 08, 2013 | 68.23 | 68.36 | 67.99 | 68.09 | 10,151,237 | -0.31(-0.45%) |
Jan 07, 2013 | 68.56 | 68.61 | 68.05 | 68.39 | 7,800,113 | -0.47(-0.68%) |
Jan 04, 2013 | 68.54 | 68.94 | 68.49 | 68.86 | 7,083,836 | +0.36(+0.53%) |
Jan 03, 2013 | 68.64 | 69.12 | 68.25 | 68.50 | 10,939,082 | -0.29(-0.43%) |