Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 77.64 | 78.11 | 77.49 | 77.62 | 36,375,500 | +0.15(+0.19%) |
Feb 27, 2013 | 76.66 | 77.94 | 76.62 | 77.48 | 48,009,968 | +0.81(+1.05%) |
Feb 26, 2013 | 76.71 | 77.02 | 76.17 | 76.67 | 55,367,260 | +0.30(+0.39%) |
Feb 25, 2013 | 78.50 | 78.52 | 76.33 | 76.37 | 62,335,616 | -1.72(-2.21%) |
Feb 22, 2013 | 77.56 | 78.10 | 77.53 | 78.10 | 28,867,438 | +0.93(+1.20%) |
Feb 21, 2013 | 77.87 | 77.91 | 76.67 | 77.17 | 52,492,344 | -0.75(-0.97%) |
Feb 20, 2013 | 79.47 | 79.51 | 77.85 | 77.92 | 48,654,316 | -1.48(-1.86%) |
Feb 19, 2013 | 78.82 | 79.41 | 78.82 | 79.40 | 24,667,424 | +0.69(+0.88%) |
Feb 15, 2013 | 78.64 | 78.95 | 78.47 | 78.70 | 34,198,540 | +0.03(+0.03%) |
Feb 14, 2013 | 78.22 | 78.82 | 78.21 | 78.68 | 26,050,078 | +0.20(+0.25%) |
Feb 13, 2013 | 78.23 | 78.54 | 78.05 | 78.48 | 26,301,930 | +0.33(+0.42%) |
Feb 12, 2013 | 77.85 | 78.28 | 77.79 | 78.16 | 23,057,312 | +0.34(+0.44%) |
Feb 11, 2013 | 77.82 | 77.85 | 77.43 | 77.81 | 18,326,006 | -0.09(-0.11%) |
Feb 08, 2013 | 77.45 | 77.95 | 77.42 | 77.90 | 29,361,694 | +0.55(+0.71%) |
Feb 07, 2013 | 77.55 | 77.68 | 76.83 | 77.35 | 35,208,612 | -0.26(-0.33%) |
Feb 06, 2013 | 76.91 | 77.66 | 76.84 | 77.61 | 28,318,542 | +1.01(+1.32%) |
Feb 04, 2013 | 77.06 | 77.37 | 76.48 | 76.59 | 31,479,332 | -0.94(-1.21%) |
Feb 01, 2013 | 77.18 | 77.81 | 77.08 | 77.53 | 39,546,892 | +0.68(+0.88%) |
Jan 31, 2013 | 76.24 | 76.94 | 76.15 | 76.85 | 43,019,820 | +0.52(+0.69%) |
Jan 30, 2013 | 77.19 | 77.23 | 76.09 | 76.33 | 45,792,464 | -0.93(-1.20%) |
Jan 29, 2013 | 77.18 | 77.35 | 76.91 | 77.25 | 43,188,984 | +0.04(+0.06%) |
Jan 28, 2013 | 77.22 | 77.41 | 76.68 | 77.21 | 49,679,940 | +0.05(+0.07%) |
Jan 25, 2013 | 76.98 | 77.16 | 76.60 | 77.16 | 40,354,968 | +0.56(+0.73%) |
Jan 24, 2013 | 76.48 | 77.08 | 76.29 | 76.60 | 46,409,036 | +0.25(+0.33%) |
Jan 23, 2013 | 76.56 | 76.60 | 76.28 | 76.35 | 38,227,864 | -0.18(-0.24%) |
Jan 22, 2013 | 76.04 | 76.58 | 75.82 | 76.53 | 36,818,896 | +0.55(+0.72%) |
Jan 18, 2013 | 75.79 | 76.03 | 75.59 | 75.98 | 27,109,236 | +0.21(+0.28%) |
Jan 17, 2013 | 75.42 | 75.93 | 75.35 | 75.77 | 39,887,080 | +0.69(+0.93%) |
Jan 16, 2013 | 75.13 | 75.28 | 74.90 | 75.08 | 24,339,950 | -0.22(-0.30%) |
Jan 15, 2013 | 74.49 | 75.40 | 74.47 | 75.30 | 40,452,132 | +0.33(+0.43%) |
Jan 14, 2013 | 74.78 | 75.08 | 74.68 | 74.97 | 28,385,302 | +0.04(+0.06%) |
Jan 11, 2013 | 74.98 | 75.10 | 74.64 | 74.93 | 31,847,794 | -0.11(-0.15%) |
Jan 10, 2013 | 75.16 | 75.23 | 74.59 | 75.04 | 46,337,240 | +0.17(+0.23%) |
Jan 09, 2013 | 74.65 | 74.94 | 74.60 | 74.87 | 31,967,910 | +0.36(+0.49%) |
Jan 08, 2013 | 74.53 | 74.65 | 74.11 | 74.51 | 27,695,264 | -0.05(-0.07%) |
Jan 07, 2013 | 74.47 | 74.70 | 74.31 | 74.56 | 27,617,174 | -0.28(-0.38%) |
Jan 04, 2013 | 74.65 | 75.02 | 74.35 | 74.84 | 34,798,052 | +0.55(+0.74%) |
Jan 03, 2013 | 74.51 | 74.88 | 74.10 | 74.29 | 53,457,920 | -0.17(-0.23%) |
Jan 02, 2013 | 74.11 | 74.56 | 72.34 | 74.47 | 135,669,472 | +2.13(+2.94%) |
Dec 31, 2012 | 70.91 | 72.43 | 70.65 | 72.34 | 77,785,368 | +1.53(+2.17%) |
Dec 28, 2012 | 70.94 | 71.52 | 70.79 | 70.80 | 39,936,996 | -0.51(-0.71%) |
Dec 27, 2012 | 71.43 | 71.58 | 70.39 | 71.31 | 41,456,080 | -0.05(-0.07%) |
Dec 26, 2012 | 72.04 | 72.07 | 71.27 | 71.36 | 28,757,428 | -0.51(-0.72%) |
Dec 24, 2012 | 71.97 | 72.04 | 71.64 | 71.88 | 11,778,835 | -0.35(-0.49%) |
Dec 21, 2012 | 71.44 | 72.23 | 71.27 | 72.23 | 64,021,800 | -0.30(-0.41%) |
Dec 20, 2012 | 72.18 | 72.59 | 71.94 | 72.53 | 58,609,804 | +0.36(+0.50%) |
Dec 19, 2012 | 72.13 | 72.51 | 71.86 | 72.17 | 55,374,916 | +0.16(+0.22%) |
Dec 18, 2012 | 71.20 | 72.10 | 71.01 | 72.01 | 62,020,128 | +0.97(+1.37%) |
Dec 17, 2012 | 70.32 | 71.04 | 70.19 | 71.04 | 42,130,708 | +0.99(+1.41%) |
Dec 14, 2012 | 69.93 | 70.43 | 69.85 | 70.05 | 33,523,518 | -0.04(-0.06%) |
Dec 13, 2012 | 70.58 | 70.77 | 69.84 | 70.09 | 39,291,008 | -0.45(-0.64%) |
Dec 12, 2012 | 71.16 | 71.28 | 70.40 | 70.54 | 47,698,792 | -0.40(-0.56%) |
Dec 11, 2012 | 70.69 | 71.07 | 70.53 | 70.94 | 47,336,992 | +0.74(+1.05%) |
Dec 10, 2012 | 70.06 | 70.31 | 69.92 | 70.20 | 34,298,876 | +0.31(+0.44%) |
Dec 07, 2012 | 70.17 | 70.21 | 69.60 | 69.90 | 28,363,194 | +0.10(+0.15%) |
Dec 06, 2012 | 69.73 | 70.01 | 69.41 | 69.80 | 37,402,752 | +0.06(+0.08%) |
Dec 05, 2012 | 70.15 | 70.18 | 69.23 | 69.74 | 47,467,768 | -0.08(-0.12%) |