Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.68 | 73.05 | 72.54 | 72.83 | 3,037,504 | +0.23(+0.32%) |
Feb 27, 2013 | 71.54 | 72.71 | 71.47 | 72.60 | 3,119,430 | +1.46(+2.06%) |
Feb 26, 2013 | 70.73 | 71.25 | 70.47 | 71.13 | 2,431,451 | -1.22(-1.69%) |
Feb 22, 2013 | 71.85 | 72.36 | 71.28 | 72.36 | 1,223,795 | +1.02(+1.43%) |
Feb 21, 2013 | 71.33 | 71.43 | 70.81 | 71.33 | 2,454,622 | -0.63(-0.87%) |
Feb 20, 2013 | 72.77 | 72.84 | 71.62 | 71.96 | 3,088,666 | -0.17(-0.24%) |
Feb 19, 2013 | 71.74 | 72.13 | 71.57 | 72.13 | 2,274,612 | +0.28(+0.39%) |
Feb 15, 2013 | 72.16 | 72.36 | 71.80 | 71.85 | 3,202,971 | -0.02(-0.03%) |
Feb 14, 2013 | 71.91 | 72.95 | 71.30 | 71.88 | 6,540,938 | +3.49(+5.10%) |
Feb 13, 2013 | 68.48 | 68.59 | 68.20 | 68.39 | 2,156,665 | +0.57(+0.85%) |
Feb 12, 2013 | 67.09 | 68.03 | 67.03 | 67.82 | 2,688,855 | +0.97(+1.45%) |
Feb 11, 2013 | 66.08 | 66.92 | 65.97 | 66.85 | 2,550,911 | +0.41(+0.62%) |
Feb 08, 2013 | 66.43 | 66.90 | 66.39 | 66.44 | 3,171,053 | -0.51(-0.76%) |
Feb 07, 2013 | 67.70 | 67.87 | 66.82 | 66.95 | 2,887,161 | -0.75(-1.11%) |
Feb 06, 2013 | 67.59 | 67.79 | 67.44 | 67.70 | 1,556,203 | -0.23(-0.34%) |
Feb 04, 2013 | 71.50 | 69.56 | 67.84 | 67.93 | 5,782,190 | -3.57(-5.00%) |
Feb 01, 2013 | 70.19 | 71.96 | 69.81 | 71.50 | 6,113,376 | +2.85(+4.15%) |
Jan 31, 2013 | 73.08 | 73.10 | 67.24 | 68.65 | 17,412,480 | -4.29(-5.88%) |
Jan 30, 2013 | 72.88 | 73.22 | 72.73 | 72.95 | 1,685,446 | +0.70(+0.97%) |
Jan 29, 2013 | 71.63 | 72.45 | 71.61 | 72.25 | 1,288,203 | +1.11(+1.56%) |
Jan 28, 2013 | 71.66 | 71.70 | 70.84 | 71.14 | 2,360,621 | +0.08(+0.11%) |
Jan 25, 2013 | 70.97 | 71.12 | 70.56 | 71.06 | 1,422,701 | +1.12(+1.61%) |
Jan 24, 2013 | 69.97 | 70.29 | 69.88 | 69.94 | 800,286 | +0.11(+0.16%) |
Jan 23, 2013 | 70.13 | 70.33 | 69.63 | 69.83 | 980,228 | -0.56(-0.79%) |
Jan 22, 2013 | 69.81 | 70.39 | 69.40 | 70.39 | 772,568 | +0.87(+1.25%) |
Jan 18, 2013 | 69.17 | 69.52 | 69.02 | 69.52 | 606,308 | +0.63(+0.91%) |
Jan 17, 2013 | 69.01 | 69.07 | 68.58 | 68.89 | 2,358,640 | -0.06(-0.09%) |
Jan 16, 2013 | 69.06 | 69.37 | 68.89 | 68.95 | 1,716,294 | +0.23(+0.34%) |
Jan 15, 2013 | 68.17 | 68.94 | 68.11 | 68.72 | 685,902 | +1.08(+1.59%) |
Jan 14, 2013 | 67.37 | 67.84 | 67.25 | 67.65 | 667,340 | -0.23(-0.34%) |
Jan 11, 2013 | 67.82 | 67.99 | 67.64 | 67.88 | 984,305 | +0.77(+1.14%) |
Jan 10, 2013 | 66.17 | 67.13 | 66.16 | 67.11 | 1,030,353 | +1.80(+2.75%) |
Jan 09, 2013 | 65.51 | 65.73 | 65.13 | 65.31 | 3,219,032 | -1.55(-2.32%) |
Jan 08, 2013 | 67.09 | 67.19 | 66.69 | 66.86 | 1,733,584 | -1.02(-1.50%) |
Jan 07, 2013 | 67.97 | 68.09 | 67.74 | 67.88 | 1,690,722 | -0.63(-0.92%) |
Jan 04, 2013 | 67.47 | 68.69 | 67.47 | 68.51 | 1,318,363 | +1.21(+1.80%) |
Jan 03, 2013 | 67.68 | 67.82 | 67.16 | 67.30 | 904,934 | -1.70(-2.46%) |
Jan 02, 2013 | 68.65 | 68.99 | 67.73 | 68.99 | 1,334,595 | +1.26(+1.86%) |
Dec 31, 2012 | 67.14 | 67.86 | 67.13 | 67.73 | 575,051 | +0.46(+0.69%) |
Dec 28, 2012 | 67.64 | 67.76 | 66.06 | 67.27 | 558,592 | -0.89(-1.31%) |
Dec 27, 2012 | 68.20 | 68.23 | 67.71 | 68.16 | 676,603 | +0.40(+0.59%) |
Dec 26, 2012 | 67.88 | 68.26 | 67.43 | 67.75 | 348,032 | -0.08(-0.11%) |
Dec 24, 2012 | 67.53 | 67.87 | 67.27 | 67.83 | 295,190 | +0.03(+0.05%) |
Dec 21, 2012 | 68.26 | 68.39 | 67.65 | 67.80 | 1,155,817 | -0.81(-1.19%) |
Dec 20, 2012 | 69.02 | 69.19 | 68.42 | 68.61 | 1,389,996 | -0.22(-0.32%) |
Dec 19, 2012 | 69.05 | 69.22 | 68.70 | 68.83 | 646,140 | +0.40(+0.59%) |
Dec 18, 2012 | 67.95 | 68.52 | 67.65 | 68.43 | 1,472,590 | +0.87(+1.28%) |
Dec 17, 2012 | 67.64 | 67.83 | 67.20 | 67.56 | 1,027,333 | -0.88(-1.28%) |
Dec 14, 2012 | 68.19 | 68.47 | 67.93 | 68.44 | 1,342,921 | +0.76(+1.12%) |
Dec 13, 2012 | 67.85 | 68.10 | 67.49 | 67.68 | 933,411 | -0.29(-0.43%) |
Dec 12, 2012 | 68.39 | 68.42 | 67.87 | 67.97 | 1,574,541 | -1.05(-1.52%) |
Dec 11, 2012 | 68.99 | 69.06 | 68.68 | 69.02 | 1,674,909 | +0.67(+0.97%) |
Dec 10, 2012 | 68.04 | 68.40 | 67.98 | 68.35 | 409,739 | +0.36(+0.52%) |
Dec 07, 2012 | 67.82 | 68.00 | 67.42 | 67.99 | 1,525,428 | +0.22(+0.32%) |
Dec 06, 2012 | 67.75 | 67.84 | 67.35 | 67.78 | 567,110 | -0.10(-0.15%) |
Dec 05, 2012 | 67.99 | 68.00 | 67.55 | 67.88 | 857,303 | -0.53(-0.77%) |