Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.93 | 74.77 | 73.85 | 74.30 | 9,393,668 | +0.32(+0.43%) |
Feb 27, 2013 | 72.75 | 74.17 | 72.75 | 73.98 | 7,158,920 | +1.07(+1.47%) |
Feb 26, 2013 | 72.60 | 73.04 | 72.14 | 72.91 | 9,638,540 | +0.90(+1.25%) |
Feb 25, 2013 | 73.89 | 74.42 | 71.98 | 72.01 | 11,861,603 | -1.53(-2.09%) |
Feb 22, 2013 | 73.26 | 73.72 | 72.82 | 73.55 | 8,211,348 | +0.62(+0.84%) |
Feb 21, 2013 | 72.80 | 73.13 | 72.36 | 72.93 | 7,558,142 | +0.00(+0.00%) |
Feb 20, 2013 | 73.53 | 73.63 | 72.83 | 72.93 | 8,588,478 | -0.59(-0.80%) |
Feb 19, 2013 | 73.06 | 73.74 | 73.06 | 73.52 | 7,920,244 | +0.61(+0.84%) |
Feb 15, 2013 | 73.25 | 73.38 | 72.32 | 72.91 | 10,017,525 | -0.48(-0.65%) |
Feb 14, 2013 | 73.04 | 73.74 | 72.98 | 73.39 | 8,240,429 | +0.11(+0.16%) |
Feb 13, 2013 | 73.21 | 73.47 | 72.88 | 73.27 | 6,481,770 | -0.04(-0.06%) |
Feb 12, 2013 | 72.83 | 73.53 | 72.69 | 73.32 | 7,198,946 | +0.54(+0.74%) |
Feb 11, 2013 | 72.80 | 72.90 | 72.38 | 72.78 | 5,984,507 | +0.00(+0.00%) |
Feb 08, 2013 | 72.33 | 72.86 | 72.31 | 72.78 | 7,082,332 | +0.39(+0.54%) |
Feb 07, 2013 | 73.00 | 73.00 | 71.95 | 72.39 | 8,618,999 | -0.56(-0.77%) |
Feb 06, 2013 | 72.64 | 72.95 | 72.28 | 72.95 | 7,086,570 | +0.45(+0.62%) |
Feb 04, 2013 | 72.39 | 72.93 | 71.93 | 72.50 | 10,165,909 | -0.82(-1.12%) |
Feb 01, 2013 | 72.90 | 73.44 | 72.40 | 73.32 | 10,198,449 | +0.85(+1.17%) |
Jan 31, 2013 | 73.14 | 73.57 | 72.47 | 72.47 | 12,360,435 | -0.82(-1.12%) |
Jan 30, 2013 | 73.68 | 73.95 | 73.17 | 73.29 | 8,212,618 | -0.48(-0.65%) |
Jan 29, 2013 | 73.18 | 73.88 | 73.16 | 73.76 | 6,944,313 | +0.74(+1.01%) |
Jan 28, 2013 | 73.35 | 73.37 | 72.63 | 73.03 | 7,183,257 | -0.10(-0.14%) |
Jan 25, 2013 | 72.70 | 73.24 | 72.47 | 73.13 | 7,541,214 | +0.44(+0.61%) |
Jan 24, 2013 | 72.68 | 73.23 | 72.55 | 72.69 | 7,779,282 | +0.31(+0.43%) |
Jan 23, 2013 | 72.59 | 72.94 | 72.33 | 72.38 | 7,995,364 | -0.57(-0.78%) |
Jan 22, 2013 | 72.44 | 72.96 | 72.08 | 72.95 | 8,577,362 | +0.42(+0.58%) |
Jan 18, 2013 | 72.52 | 72.52 | 71.78 | 72.52 | 13,575,575 | +0.31(+0.44%) |
Jan 17, 2013 | 72.20 | 72.91 | 72.11 | 72.21 | 11,069,661 | +0.48(+0.68%) |
Jan 16, 2013 | 71.31 | 71.95 | 71.22 | 71.72 | 9,770,582 | +0.33(+0.47%) |
Jan 15, 2013 | 70.65 | 71.41 | 70.58 | 71.39 | 8,957,967 | +0.37(+0.52%) |
Jan 14, 2013 | 70.09 | 71.08 | 70.08 | 71.02 | 10,128,079 | +0.70(+1.00%) |
Jan 11, 2013 | 69.98 | 70.53 | 69.73 | 70.31 | 8,669,880 | +0.79(+1.14%) |
Jan 10, 2013 | 69.35 | 69.70 | 69.28 | 69.52 | 8,383,786 | +0.59(+0.85%) |
Jan 09, 2013 | 69.05 | 69.28 | 68.72 | 68.94 | 7,242,447 | +0.18(+0.26%) |
Jan 08, 2013 | 68.90 | 69.03 | 68.66 | 68.76 | 10,052,144 | -0.31(-0.45%) |
Jan 07, 2013 | 69.24 | 69.28 | 68.72 | 69.07 | 7,723,971 | -0.47(-0.68%) |
Jan 04, 2013 | 69.22 | 69.62 | 69.16 | 69.54 | 7,014,685 | +0.36(+0.53%) |
Jan 03, 2013 | 69.31 | 69.81 | 68.92 | 69.18 | 10,832,298 | -0.30(-0.43%) |
Jan 02, 2013 | 68.90 | 69.49 | 68.06 | 69.47 | 9,762,931 | +1.42(+2.08%) |
Dec 31, 2012 | 66.55 | 68.09 | 66.55 | 68.06 | 10,350,816 | +1.06(+1.59%) |
Dec 28, 2012 | 67.77 | 67.83 | 66.90 | 66.99 | 8,385,752 | -1.30(-1.91%) |
Dec 27, 2012 | 68.26 | 68.51 | 67.51 | 68.29 | 8,780,186 | +0.04(+0.06%) |
Dec 26, 2012 | 68.66 | 68.77 | 68.10 | 68.26 | 6,505,670 | -0.11(-0.16%) |
Dec 24, 2012 | 68.79 | 68.84 | 68.27 | 68.36 | 3,631,956 | -0.68(-0.98%) |
Dec 21, 2012 | 68.96 | 69.42 | 68.32 | 69.04 | 24,821,190 | -0.42(-0.61%) |
Dec 20, 2012 | 69.23 | 69.65 | 69.01 | 69.47 | 9,333,361 | +0.30(+0.43%) |
Dec 19, 2012 | 69.52 | 69.92 | 69.16 | 69.17 | 12,113,215 | -0.12(-0.17%) |
Dec 18, 2012 | 68.31 | 69.48 | 68.17 | 69.29 | 11,277,113 | +0.89(+1.31%) |
Dec 17, 2012 | 67.95 | 68.50 | 67.93 | 68.40 | 9,688,129 | +0.54(+0.80%) |
Dec 14, 2012 | 67.72 | 68.21 | 67.59 | 67.85 | 9,359,273 | -0.06(-0.08%) |
Dec 13, 2012 | 68.31 | 68.31 | 67.63 | 67.91 | 7,801,561 | -0.11(-0.16%) |
Dec 12, 2012 | 68.07 | 68.71 | 67.92 | 68.02 | 9,483,276 | +0.21(+0.32%) |
Dec 11, 2012 | 67.52 | 68.11 | 67.43 | 67.80 | 9,411,155 | +0.49(+0.73%) |
Dec 10, 2012 | 67.40 | 67.77 | 67.01 | 67.31 | 8,758,671 | -0.02(-0.03%) |
Dec 07, 2012 | 67.17 | 67.34 | 66.80 | 67.33 | 7,862,963 | +0.34(+0.51%) |
Dec 06, 2012 | 66.39 | 67.02 | 66.26 | 66.99 | 11,746,194 | +0.81(+1.22%) |
Dec 05, 2012 | 65.69 | 66.59 | 65.45 | 66.19 | 10,217,874 | +0.76(+1.16%) |