Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 77.65 | 78.12 | 77.50 | 77.64 | 36,369,560 | +0.15(+0.19%) |
Feb 27, 2013 | 76.67 | 77.95 | 76.63 | 77.49 | 48,002,132 | +0.81(+1.05%) |
Feb 26, 2013 | 76.72 | 77.04 | 76.19 | 76.68 | 55,358,224 | +0.30(+0.39%) |
Feb 25, 2013 | 78.51 | 78.54 | 76.34 | 76.38 | 62,325,440 | -1.72(-2.21%) |
Feb 22, 2013 | 77.58 | 78.11 | 77.54 | 78.11 | 28,862,726 | +0.93(+1.20%) |
Feb 21, 2013 | 77.88 | 77.93 | 76.68 | 77.18 | 52,483,776 | -0.75(-0.97%) |
Feb 20, 2013 | 79.48 | 79.52 | 77.86 | 77.94 | 48,646,372 | -1.48(-1.86%) |
Feb 19, 2013 | 78.84 | 79.42 | 78.83 | 79.41 | 24,663,396 | +0.70(+0.88%) |
Feb 15, 2013 | 78.66 | 78.97 | 78.49 | 78.72 | 34,192,960 | +0.03(+0.03%) |
Feb 14, 2013 | 78.24 | 78.83 | 78.22 | 78.69 | 26,045,826 | +0.20(+0.25%) |
Feb 13, 2013 | 78.25 | 78.55 | 78.06 | 78.49 | 26,297,636 | +0.33(+0.42%) |
Feb 12, 2013 | 77.86 | 78.29 | 77.81 | 78.17 | 23,053,548 | +0.34(+0.44%) |
Feb 11, 2013 | 77.83 | 77.87 | 77.45 | 77.82 | 18,323,014 | -0.09(-0.11%) |
Feb 08, 2013 | 77.46 | 77.96 | 77.43 | 77.91 | 29,356,900 | +0.55(+0.71%) |
Feb 07, 2013 | 77.56 | 77.70 | 76.84 | 77.36 | 35,202,864 | -0.26(-0.33%) |
Feb 06, 2013 | 76.92 | 77.67 | 76.86 | 77.62 | 28,313,920 | +1.01(+1.32%) |
Feb 04, 2013 | 77.07 | 77.38 | 76.49 | 76.61 | 31,474,194 | -0.94(-1.21%) |
Feb 01, 2013 | 77.19 | 77.82 | 77.10 | 77.54 | 39,540,436 | +0.68(+0.88%) |
Jan 31, 2013 | 76.25 | 76.95 | 76.16 | 76.86 | 43,012,796 | +0.52(+0.69%) |
Jan 30, 2013 | 77.20 | 77.24 | 76.10 | 76.34 | 45,784,988 | -0.93(-1.20%) |
Jan 29, 2013 | 77.19 | 77.36 | 76.92 | 77.27 | 43,181,936 | +0.04(+0.06%) |
Jan 28, 2013 | 77.23 | 77.42 | 76.69 | 77.22 | 49,671,828 | +0.05(+0.07%) |
Jan 25, 2013 | 76.99 | 77.17 | 76.61 | 77.17 | 40,348,380 | +0.56(+0.73%) |
Jan 24, 2013 | 76.49 | 77.10 | 76.31 | 76.61 | 46,401,460 | +0.25(+0.33%) |
Jan 23, 2013 | 76.57 | 76.61 | 76.29 | 76.37 | 38,221,624 | -0.18(-0.24%) |
Jan 22, 2013 | 76.06 | 76.59 | 75.83 | 76.55 | 36,812,888 | +0.55(+0.72%) |
Jan 18, 2013 | 75.80 | 76.04 | 75.60 | 76.00 | 27,104,810 | +0.21(+0.28%) |
Jan 17, 2013 | 75.43 | 75.95 | 75.36 | 75.78 | 39,880,568 | +0.69(+0.93%) |
Jan 16, 2013 | 75.14 | 75.29 | 74.91 | 75.09 | 24,335,976 | -0.22(-0.30%) |
Jan 15, 2013 | 74.50 | 75.41 | 74.48 | 75.31 | 40,445,528 | +0.33(+0.43%) |
Jan 14, 2013 | 74.79 | 75.10 | 74.69 | 74.98 | 28,380,670 | +0.04(+0.06%) |
Jan 11, 2013 | 74.99 | 75.11 | 74.65 | 74.94 | 31,842,596 | -0.11(-0.15%) |
Jan 10, 2013 | 75.17 | 75.24 | 74.61 | 75.05 | 46,329,676 | +0.17(+0.23%) |
Jan 09, 2013 | 74.67 | 74.95 | 74.62 | 74.88 | 31,962,692 | +0.36(+0.49%) |
Jan 08, 2013 | 74.55 | 74.66 | 74.13 | 74.52 | 27,690,742 | -0.05(-0.07%) |
Jan 07, 2013 | 74.48 | 74.71 | 74.32 | 74.57 | 27,612,664 | -0.28(-0.38%) |
Jan 04, 2013 | 74.66 | 75.03 | 74.36 | 74.86 | 34,792,372 | +0.55(+0.74%) |
Jan 03, 2013 | 74.52 | 74.89 | 74.11 | 74.31 | 53,449,196 | -0.17(-0.23%) |
Jan 02, 2013 | 74.13 | 74.57 | 72.35 | 74.48 | 135,647,328 | +2.13(+2.94%) |
Dec 31, 2012 | 70.93 | 72.44 | 70.66 | 72.35 | 77,772,672 | +1.53(+2.17%) |
Dec 28, 2012 | 70.95 | 71.54 | 70.81 | 70.81 | 39,930,476 | -0.51(-0.71%) |
Dec 27, 2012 | 71.44 | 71.59 | 70.40 | 71.32 | 41,449,312 | -0.05(-0.07%) |
Dec 26, 2012 | 72.05 | 72.08 | 71.29 | 71.37 | 28,752,734 | -0.51(-0.72%) |
Dec 24, 2012 | 71.98 | 72.05 | 71.66 | 71.89 | 11,776,913 | -0.35(-0.49%) |
Dec 21, 2012 | 71.45 | 72.24 | 71.29 | 72.24 | 64,011,348 | -0.30(-0.41%) |
Dec 20, 2012 | 72.20 | 72.60 | 71.95 | 72.54 | 58,600,236 | +0.36(+0.50%) |
Dec 19, 2012 | 72.14 | 72.52 | 71.87 | 72.18 | 55,365,876 | +0.16(+0.22%) |
Dec 18, 2012 | 71.21 | 72.11 | 71.02 | 72.02 | 62,010,000 | +0.97(+1.37%) |
Dec 17, 2012 | 70.33 | 71.05 | 70.20 | 71.05 | 42,123,828 | +0.99(+1.41%) |
Dec 14, 2012 | 69.94 | 70.44 | 69.86 | 70.06 | 33,518,044 | -0.04(-0.06%) |
Dec 13, 2012 | 70.59 | 70.78 | 69.85 | 70.10 | 39,284,596 | -0.45(-0.64%) |
Dec 12, 2012 | 71.18 | 71.29 | 70.41 | 70.56 | 47,691,004 | -0.40(-0.56%) |
Dec 11, 2012 | 70.70 | 71.08 | 70.54 | 70.95 | 47,329,264 | +0.74(+1.05%) |
Dec 10, 2012 | 70.07 | 70.32 | 69.93 | 70.21 | 34,293,276 | +0.31(+0.44%) |
Dec 07, 2012 | 70.18 | 70.22 | 69.61 | 69.91 | 28,358,564 | +0.10(+0.15%) |
Dec 06, 2012 | 69.74 | 70.02 | 69.42 | 69.81 | 37,396,648 | +0.06(+0.08%) |
Dec 05, 2012 | 70.16 | 70.19 | 69.25 | 69.75 | 47,460,016 | -0.08(-0.12%) |