Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.19 | 74.02 | 73.11 | 73.56 | 9,488,524 | +0.31(+0.43%) |
Feb 27, 2013 | 72.03 | 73.43 | 72.03 | 73.24 | 7,231,210 | +1.06(+1.47%) |
Feb 26, 2013 | 71.87 | 72.31 | 71.42 | 72.18 | 9,735,869 | +0.89(+1.25%) |
Feb 25, 2013 | 73.15 | 73.68 | 71.27 | 71.29 | 11,981,380 | -1.52(-2.09%) |
Feb 22, 2013 | 72.53 | 72.98 | 72.09 | 72.81 | 8,294,265 | +0.61(+0.84%) |
Feb 21, 2013 | 72.08 | 72.40 | 71.64 | 72.20 | 7,634,463 | +0.00(+0.00%) |
Feb 20, 2013 | 72.79 | 72.90 | 72.11 | 72.20 | 8,675,203 | -0.58(-0.80%) |
Feb 19, 2013 | 72.33 | 73.00 | 72.33 | 72.78 | 8,000,221 | +0.60(+0.84%) |
Feb 15, 2013 | 72.52 | 72.65 | 71.60 | 72.18 | 10,118,681 | -0.47(-0.65%) |
Feb 14, 2013 | 72.31 | 73.00 | 72.25 | 72.65 | 8,323,640 | +0.11(+0.16%) |
Feb 13, 2013 | 72.48 | 72.73 | 72.15 | 72.54 | 6,547,222 | -0.04(-0.06%) |
Feb 12, 2013 | 72.10 | 72.79 | 71.97 | 72.58 | 7,271,641 | +0.54(+0.74%) |
Feb 11, 2013 | 72.07 | 72.17 | 71.66 | 72.05 | 6,044,938 | +0.00(+0.00%) |
Feb 08, 2013 | 71.61 | 72.14 | 71.59 | 72.05 | 7,153,849 | +0.39(+0.54%) |
Feb 07, 2013 | 72.27 | 72.27 | 71.23 | 71.66 | 8,706,033 | -0.55(-0.77%) |
Feb 06, 2013 | 71.92 | 72.22 | 71.56 | 72.22 | 7,158,129 | +0.44(+0.62%) |
Feb 04, 2013 | 71.66 | 72.20 | 71.21 | 71.77 | 10,268,564 | -0.81(-1.12%) |
Feb 01, 2013 | 72.17 | 72.70 | 71.68 | 72.58 | 10,301,432 | +0.84(+1.17%) |
Jan 31, 2013 | 72.41 | 72.83 | 71.74 | 71.74 | 12,485,250 | -0.81(-1.12%) |
Jan 30, 2013 | 72.94 | 73.21 | 72.43 | 72.55 | 8,295,548 | -0.47(-0.65%) |
Jan 29, 2013 | 72.45 | 73.14 | 72.43 | 73.03 | 7,014,437 | +0.73(+1.01%) |
Jan 28, 2013 | 72.62 | 72.63 | 71.90 | 72.30 | 7,255,793 | -0.10(-0.14%) |
Jan 25, 2013 | 71.97 | 72.51 | 71.74 | 72.40 | 7,617,365 | +0.44(+0.61%) |
Jan 24, 2013 | 71.95 | 72.50 | 71.82 | 71.96 | 7,857,837 | +0.31(+0.43%) |
Jan 23, 2013 | 71.87 | 72.21 | 71.61 | 71.66 | 8,076,101 | -0.56(-0.78%) |
Jan 22, 2013 | 71.72 | 72.23 | 71.36 | 72.22 | 8,663,976 | +0.42(+0.58%) |
Jan 18, 2013 | 71.79 | 71.80 | 71.06 | 71.80 | 13,712,660 | +0.31(+0.44%) |
Jan 17, 2013 | 71.48 | 72.19 | 71.39 | 71.49 | 11,181,441 | +0.48(+0.68%) |
Jan 16, 2013 | 70.60 | 71.23 | 70.51 | 71.01 | 9,869,245 | +0.33(+0.47%) |
Jan 15, 2013 | 69.94 | 70.70 | 69.87 | 70.68 | 9,048,424 | +0.37(+0.52%) |
Jan 14, 2013 | 69.39 | 70.37 | 69.38 | 70.31 | 10,230,351 | +0.70(+1.00%) |
Jan 11, 2013 | 69.28 | 69.83 | 69.03 | 69.61 | 8,757,428 | +0.78(+1.14%) |
Jan 10, 2013 | 68.65 | 69.01 | 68.59 | 68.83 | 8,468,445 | +0.58(+0.85%) |
Jan 09, 2013 | 68.36 | 68.58 | 68.04 | 68.25 | 7,315,580 | +0.17(+0.26%) |
Jan 08, 2013 | 68.21 | 68.34 | 67.97 | 68.07 | 10,153,650 | -0.31(-0.45%) |
Jan 07, 2013 | 68.55 | 68.59 | 68.03 | 68.38 | 7,801,967 | -0.47(-0.68%) |
Jan 04, 2013 | 68.53 | 68.92 | 68.47 | 68.85 | 7,085,519 | +0.36(+0.53%) |
Jan 03, 2013 | 68.62 | 69.11 | 68.23 | 68.48 | 10,941,682 | -0.29(-0.43%) |
Jan 02, 2013 | 68.21 | 68.80 | 67.38 | 68.78 | 9,861,516 | +1.40(+2.08%) |
Dec 31, 2012 | 65.89 | 67.41 | 65.89 | 67.38 | 10,455,337 | +1.05(+1.59%) |
Dec 28, 2012 | 67.09 | 67.15 | 66.23 | 66.32 | 8,470,430 | -1.29(-1.91%) |
Dec 27, 2012 | 67.57 | 67.82 | 66.83 | 67.61 | 8,868,848 | +0.04(+0.06%) |
Dec 26, 2012 | 67.97 | 68.08 | 67.42 | 67.57 | 6,571,364 | -0.11(-0.16%) |
Dec 24, 2012 | 68.10 | 68.15 | 67.59 | 67.68 | 3,668,631 | -0.67(-0.98%) |
Dec 21, 2012 | 68.27 | 68.72 | 67.64 | 68.35 | 25,071,832 | -0.42(-0.61%) |
Dec 20, 2012 | 68.53 | 68.95 | 68.32 | 68.77 | 9,427,608 | +0.29(+0.43%) |
Dec 19, 2012 | 68.83 | 69.23 | 68.47 | 68.48 | 12,235,533 | -0.12(-0.17%) |
Dec 18, 2012 | 67.62 | 68.78 | 67.49 | 68.60 | 11,390,989 | +0.88(+1.31%) |
Dec 17, 2012 | 67.27 | 67.81 | 67.25 | 67.71 | 9,785,959 | +0.54(+0.80%) |
Dec 14, 2012 | 67.05 | 67.53 | 66.91 | 67.18 | 9,453,782 | -0.06(-0.08%) |
Dec 13, 2012 | 67.62 | 67.62 | 66.95 | 67.23 | 7,880,341 | -0.11(-0.16%) |
Dec 12, 2012 | 67.39 | 68.02 | 67.24 | 67.34 | 9,579,037 | +0.21(+0.32%) |
Dec 11, 2012 | 66.85 | 67.43 | 66.76 | 67.13 | 9,506,188 | +0.49(+0.73%) |
Dec 10, 2012 | 66.73 | 67.09 | 66.34 | 66.64 | 8,847,116 | -0.02(-0.03%) |
Dec 07, 2012 | 66.50 | 66.67 | 66.13 | 66.66 | 7,942,363 | +0.34(+0.51%) |
Dec 06, 2012 | 65.72 | 66.35 | 65.60 | 66.32 | 11,864,806 | +0.80(+1.22%) |
Dec 05, 2012 | 65.03 | 65.92 | 64.80 | 65.52 | 10,321,053 | +0.75(+1.16%) |