Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.70 | 74.37 | 73.54 | 74.30 | 5,306,612 | +0.59(+0.80%) |
Mar 27, 2013 | 73.18 | 74.00 | 73.18 | 73.71 | 5,907,842 | +0.30(+0.41%) |
Mar 26, 2013 | 73.30 | 73.54 | 73.24 | 73.42 | 5,948,922 | +0.19(+0.26%) |
Mar 25, 2013 | 74.13 | 74.24 | 73.13 | 73.22 | 6,617,698 | -0.77(-1.04%) |
Mar 22, 2013 | 73.43 | 74.25 | 73.43 | 73.99 | 5,593,154 | +0.55(+0.75%) |
Mar 21, 2013 | 73.42 | 73.70 | 73.36 | 73.44 | 4,726,998 | -0.18(-0.24%) |
Mar 20, 2013 | 73.48 | 73.71 | 73.48 | 73.62 | 4,743,294 | +0.28(+0.38%) |
Mar 19, 2013 | 73.62 | 73.78 | 73.19 | 73.34 | 6,237,056 | -0.13(-0.17%) |
Mar 18, 2013 | 73.75 | 74.04 | 73.20 | 73.47 | 5,279,484 | -0.82(-1.10%) |
Mar 15, 2013 | 73.77 | 74.31 | 73.65 | 74.29 | 8,574,830 | +0.27(+0.36%) |
Mar 14, 2013 | 74.06 | 74.07 | 73.71 | 74.02 | 4,897,367 | -0.05(-0.07%) |
Mar 13, 2013 | 73.59 | 74.14 | 73.45 | 74.07 | 5,227,904 | +0.46(+0.63%) |
Mar 12, 2013 | 73.68 | 73.69 | 73.44 | 73.61 | 5,174,370 | -0.10(-0.13%) |
Mar 11, 2013 | 73.39 | 73.71 | 73.25 | 73.71 | 6,511,909 | +0.13(+0.18%) |
Mar 08, 2013 | 73.14 | 73.75 | 73.07 | 73.57 | 11,858,403 | +1.21(+1.67%) |
Mar 07, 2013 | 72.03 | 72.42 | 72.03 | 72.36 | 6,126,645 | +0.21(+0.29%) |
Mar 06, 2013 | 71.52 | 72.16 | 71.50 | 72.16 | 6,781,277 | +0.75(+1.04%) |
Mar 05, 2013 | 71.21 | 71.63 | 71.05 | 71.41 | 7,571,019 | +0.55(+0.78%) |
Mar 04, 2013 | 71.25 | 71.31 | 70.71 | 70.86 | 6,222,226 | -0.45(-0.64%) |
Mar 01, 2013 | 71.31 | 71.42 | 70.78 | 71.31 | 5,130,860 | -0.16(-0.23%) |
Feb 28, 2013 | 71.31 | 71.72 | 71.19 | 71.48 | 5,327,592 | +0.13(+0.18%) |
Feb 27, 2013 | 71.08 | 71.52 | 70.89 | 71.35 | 5,805,813 | +0.21(+0.29%) |
Feb 26, 2013 | 71.24 | 71.40 | 71.02 | 71.14 | 8,727,523 | +0.06(+0.08%) |
Feb 25, 2013 | 70.52 | 71.56 | 70.43 | 71.08 | 12,210,733 | +0.66(+0.93%) |
Feb 22, 2013 | 69.70 | 70.43 | 69.39 | 70.43 | 5,981,400 | +0.82(+1.18%) |
Feb 21, 2013 | 69.09 | 69.83 | 68.98 | 69.60 | 5,976,237 | +0.17(+0.24%) |
Feb 20, 2013 | 69.45 | 69.86 | 69.32 | 69.43 | 5,442,544 | +0.04(+0.06%) |
Feb 19, 2013 | 69.60 | 69.86 | 69.33 | 69.39 | 5,953,806 | -0.04(-0.05%) |
Feb 15, 2013 | 69.36 | 69.73 | 68.92 | 69.43 | 6,891,672 | +0.25(+0.36%) |
Feb 14, 2013 | 69.40 | 69.42 | 68.90 | 69.18 | 7,250,497 | -0.33(-0.47%) |
Feb 13, 2013 | 69.97 | 70.06 | 69.12 | 69.50 | 9,011,829 | -0.81(-1.16%) |
Feb 12, 2013 | 70.28 | 70.49 | 70.10 | 70.31 | 6,122,597 | -0.05(-0.07%) |
Feb 11, 2013 | 70.06 | 70.47 | 69.94 | 70.37 | 4,811,644 | +0.22(+0.32%) |
Feb 08, 2013 | 69.79 | 70.60 | 69.77 | 70.14 | 7,211,393 | +0.18(+0.25%) |
Feb 07, 2013 | 70.26 | 70.28 | 69.55 | 69.97 | 7,600,609 | -0.33(-0.46%) |
Feb 06, 2013 | 69.86 | 70.48 | 69.80 | 70.29 | 6,062,739 | +0.35(+0.50%) |
Feb 04, 2013 | 70.54 | 70.82 | 69.87 | 69.94 | 8,024,310 | -1.00(-1.41%) |
Feb 01, 2013 | 70.67 | 71.22 | 70.61 | 70.94 | 7,418,920 | +0.49(+0.69%) |
Jan 31, 2013 | 69.94 | 70.45 | 69.84 | 70.45 | 7,773,381 | +0.46(+0.65%) |
Jan 30, 2013 | 70.15 | 70.31 | 69.82 | 70.00 | 6,302,051 | -0.18(-0.26%) |
Jan 29, 2013 | 69.61 | 70.23 | 69.54 | 70.18 | 6,668,651 | +0.41(+0.59%) |
Jan 28, 2013 | 69.46 | 69.93 | 69.23 | 69.77 | 6,173,741 | +0.47(+0.68%) |
Jan 25, 2013 | 68.99 | 69.46 | 68.97 | 69.29 | 7,386,716 | +0.30(+0.44%) |
Jan 24, 2013 | 69.19 | 69.21 | 68.78 | 68.99 | 6,975,090 | -0.13(-0.18%) |
Jan 23, 2013 | 69.09 | 69.32 | 68.21 | 69.12 | 12,670,205 | +0.39(+0.57%) |
Jan 22, 2013 | 68.13 | 69.01 | 67.88 | 68.72 | 9,366,720 | +0.51(+0.75%) |
Jan 18, 2013 | 68.07 | 68.24 | 67.91 | 68.21 | 7,548,166 | +0.37(+0.54%) |
Jan 17, 2013 | 67.62 | 68.10 | 67.51 | 67.84 | 5,471,453 | +0.49(+0.72%) |
Jan 16, 2013 | 67.38 | 67.52 | 67.22 | 67.36 | 3,957,041 | -0.30(-0.45%) |
Jan 15, 2013 | 67.36 | 67.75 | 67.18 | 67.66 | 5,288,695 | -0.01(-0.02%) |
Jan 14, 2013 | 67.84 | 68.11 | 67.60 | 67.67 | 5,177,453 | -0.15(-0.22%) |
Jan 11, 2013 | 67.98 | 68.01 | 67.32 | 67.82 | 4,966,823 | +0.24(+0.36%) |
Jan 10, 2013 | 67.54 | 67.76 | 67.30 | 67.58 | 5,943,163 | +0.44(+0.65%) |
Jan 09, 2013 | 67.14 | 67.46 | 66.81 | 67.14 | 6,521,873 | -0.10(-0.14%) |
Jan 08, 2013 | 66.94 | 67.25 | 66.53 | 67.24 | 8,501,356 | +0.02(+0.03%) |
Jan 07, 2013 | 66.37 | 67.32 | 65.99 | 67.22 | 7,873,009 | +0.78(+1.18%) |
Jan 04, 2013 | 67.00 | 67.13 | 66.30 | 66.43 | 7,268,841 | -0.58(-0.86%) |
Jan 03, 2013 | 66.77 | 67.06 | 66.66 | 67.01 | 7,403,070 | +0.38(+0.57%) |