Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 77.86 | 78.33 | 77.70 | 77.84 | 36,274,308 | +0.15(+0.19%) |
Feb 27, 2013 | 76.88 | 78.16 | 76.83 | 77.69 | 47,876,412 | +0.81(+1.05%) |
Feb 26, 2013 | 76.92 | 77.24 | 76.39 | 76.88 | 55,213,240 | +0.30(+0.39%) |
Feb 25, 2013 | 78.72 | 78.74 | 76.54 | 76.58 | 62,162,208 | -1.73(-2.21%) |
Feb 22, 2013 | 77.78 | 78.31 | 77.75 | 78.31 | 28,787,134 | +0.93(+1.20%) |
Feb 21, 2013 | 78.09 | 78.13 | 76.88 | 77.38 | 52,346,320 | -0.76(-0.97%) |
Feb 20, 2013 | 79.69 | 79.73 | 78.06 | 78.14 | 48,518,968 | -1.48(-1.86%) |
Feb 19, 2013 | 79.04 | 79.63 | 79.04 | 79.62 | 24,598,804 | +0.70(+0.88%) |
Feb 15, 2013 | 78.86 | 79.17 | 78.69 | 78.92 | 34,103,408 | +0.03(+0.03%) |
Feb 14, 2013 | 78.44 | 79.04 | 78.42 | 78.90 | 25,977,612 | +0.20(+0.25%) |
Feb 13, 2013 | 78.45 | 78.76 | 78.27 | 78.70 | 26,228,762 | +0.33(+0.42%) |
Feb 12, 2013 | 78.06 | 78.49 | 78.01 | 78.37 | 22,993,172 | +0.34(+0.44%) |
Feb 11, 2013 | 78.04 | 78.07 | 77.65 | 78.03 | 18,275,026 | -0.09(-0.11%) |
Feb 08, 2013 | 77.67 | 78.17 | 77.63 | 78.12 | 29,280,014 | +0.55(+0.71%) |
Feb 07, 2013 | 77.76 | 77.90 | 77.04 | 77.56 | 35,110,668 | -0.26(-0.33%) |
Feb 06, 2013 | 77.13 | 77.87 | 77.06 | 77.82 | 28,239,766 | +1.02(+1.32%) |
Feb 04, 2013 | 77.27 | 77.58 | 76.70 | 76.81 | 31,391,762 | -0.94(-1.21%) |
Feb 01, 2013 | 77.39 | 78.03 | 77.30 | 77.75 | 39,436,880 | +0.68(+0.88%) |
Jan 31, 2013 | 76.45 | 77.15 | 76.36 | 77.07 | 42,900,148 | +0.52(+0.69%) |
Jan 30, 2013 | 77.40 | 77.44 | 76.30 | 76.54 | 45,665,076 | -0.93(-1.20%) |
Jan 29, 2013 | 77.39 | 77.56 | 77.13 | 77.47 | 43,068,840 | +0.04(+0.06%) |
Jan 28, 2013 | 77.44 | 77.62 | 76.89 | 77.43 | 49,541,740 | +0.05(+0.07%) |
Jan 25, 2013 | 77.19 | 77.38 | 76.82 | 77.38 | 40,242,708 | +0.56(+0.73%) |
Jan 24, 2013 | 76.70 | 77.30 | 76.51 | 76.82 | 46,279,932 | +0.25(+0.33%) |
Jan 23, 2013 | 76.77 | 76.81 | 76.49 | 76.57 | 38,121,524 | -0.18(-0.24%) |
Jan 22, 2013 | 76.26 | 76.79 | 76.03 | 76.75 | 36,716,476 | +0.55(+0.72%) |
Jan 18, 2013 | 76.00 | 76.24 | 75.80 | 76.20 | 27,033,822 | +0.22(+0.28%) |
Jan 17, 2013 | 75.63 | 76.14 | 75.56 | 75.98 | 39,776,120 | +0.70(+0.93%) |
Jan 16, 2013 | 75.34 | 75.49 | 75.10 | 75.28 | 24,272,240 | -0.22(-0.30%) |
Jan 15, 2013 | 74.70 | 75.61 | 74.67 | 75.51 | 40,339,600 | +0.33(+0.43%) |
Jan 14, 2013 | 74.98 | 75.29 | 74.89 | 75.18 | 28,306,340 | +0.04(+0.06%) |
Jan 11, 2013 | 75.19 | 75.31 | 74.85 | 75.14 | 31,759,200 | -0.11(-0.15%) |
Jan 10, 2013 | 75.37 | 75.44 | 74.80 | 75.25 | 46,208,340 | +0.17(+0.23%) |
Jan 09, 2013 | 74.86 | 75.15 | 74.81 | 75.08 | 31,878,982 | +0.36(+0.49%) |
Jan 08, 2013 | 74.74 | 74.85 | 74.32 | 74.72 | 27,618,220 | -0.05(-0.07%) |
Jan 07, 2013 | 74.67 | 74.91 | 74.52 | 74.77 | 27,540,348 | -0.28(-0.38%) |
Jan 04, 2013 | 74.85 | 75.22 | 74.55 | 75.05 | 34,701,252 | +0.55(+0.74%) |
Jan 03, 2013 | 74.72 | 75.09 | 74.30 | 74.50 | 53,309,212 | -0.17(-0.23%) |
Jan 02, 2013 | 74.32 | 74.77 | 72.54 | 74.67 | 135,292,064 | +2.14(+2.94%) |
Dec 31, 2012 | 71.11 | 72.63 | 70.85 | 72.54 | 77,568,984 | +1.54(+2.17%) |
Dec 28, 2012 | 71.14 | 71.72 | 70.99 | 71.00 | 39,825,900 | -0.51(-0.71%) |
Dec 27, 2012 | 71.63 | 71.78 | 70.59 | 71.51 | 41,340,756 | -0.05(-0.07%) |
Dec 26, 2012 | 72.24 | 72.27 | 71.47 | 71.56 | 28,677,430 | -0.52(-0.72%) |
Dec 24, 2012 | 72.17 | 72.24 | 71.84 | 72.08 | 11,746,069 | -0.35(-0.49%) |
Dec 21, 2012 | 71.64 | 72.43 | 71.47 | 72.43 | 63,843,700 | -0.30(-0.41%) |
Dec 20, 2012 | 72.39 | 72.79 | 72.14 | 72.73 | 58,446,760 | +0.36(+0.50%) |
Dec 19, 2012 | 72.33 | 72.71 | 72.06 | 72.37 | 55,220,876 | +0.16(+0.22%) |
Dec 18, 2012 | 71.40 | 72.30 | 71.21 | 72.21 | 61,847,316 | +0.97(+1.37%) |
Dec 17, 2012 | 70.52 | 71.24 | 70.38 | 71.24 | 42,013,316 | +0.99(+1.41%) |
Dec 14, 2012 | 70.13 | 70.63 | 70.04 | 70.25 | 33,430,110 | -0.04(-0.06%) |
Dec 13, 2012 | 70.77 | 70.97 | 70.03 | 70.29 | 39,181,532 | -0.45(-0.64%) |
Dec 12, 2012 | 71.36 | 71.47 | 70.60 | 70.74 | 47,565,888 | -0.40(-0.56%) |
Dec 11, 2012 | 70.89 | 71.27 | 70.72 | 71.14 | 47,205,096 | +0.74(+1.05%) |
Dec 10, 2012 | 70.25 | 70.50 | 70.12 | 70.40 | 34,203,308 | +0.31(+0.44%) |
Dec 07, 2012 | 70.37 | 70.41 | 69.79 | 70.09 | 28,284,166 | +0.10(+0.15%) |
Dec 06, 2012 | 69.92 | 70.20 | 69.61 | 69.99 | 37,298,536 | +0.06(+0.08%) |
Dec 05, 2012 | 70.35 | 70.37 | 69.43 | 69.93 | 47,335,508 | -0.08(-0.12%) |