Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.39 | 73.22 | 72.32 | 72.76 | 9,592,442 | +0.31(+0.43%) |
Feb 27, 2013 | 71.24 | 72.64 | 71.24 | 72.45 | 7,310,406 | +1.05(+1.47%) |
Feb 26, 2013 | 71.10 | 71.53 | 70.65 | 71.40 | 9,842,496 | +0.88(+1.25%) |
Feb 25, 2013 | 72.36 | 72.88 | 70.49 | 70.52 | 12,112,600 | -1.50(-2.09%) |
Feb 22, 2013 | 71.74 | 72.19 | 71.31 | 72.02 | 8,385,104 | +0.60(+0.84%) |
Feb 21, 2013 | 71.29 | 71.61 | 70.86 | 71.42 | 7,718,076 | +0.00(+0.00%) |
Feb 20, 2013 | 72.00 | 72.11 | 71.33 | 71.42 | 8,770,214 | -0.58(-0.80%) |
Feb 19, 2013 | 71.54 | 72.21 | 71.54 | 72.00 | 8,087,840 | +0.60(+0.84%) |
Feb 15, 2013 | 71.74 | 71.86 | 70.82 | 71.40 | 10,229,500 | -0.47(-0.65%) |
Feb 14, 2013 | 71.52 | 72.21 | 71.47 | 71.87 | 8,414,801 | +0.11(+0.16%) |
Feb 13, 2013 | 71.69 | 71.95 | 71.37 | 71.75 | 6,618,928 | -0.04(-0.06%) |
Feb 12, 2013 | 71.32 | 72.00 | 71.19 | 71.80 | 7,351,278 | +0.53(+0.74%) |
Feb 11, 2013 | 71.29 | 71.39 | 70.88 | 71.27 | 6,111,141 | +0.00(+0.00%) |
Feb 08, 2013 | 70.83 | 71.35 | 70.81 | 71.27 | 7,232,196 | +0.38(+0.54%) |
Feb 07, 2013 | 71.48 | 71.49 | 70.46 | 70.89 | 8,801,379 | -0.55(-0.77%) |
Feb 06, 2013 | 71.14 | 71.44 | 70.78 | 71.43 | 7,236,524 | +0.44(+0.62%) |
Feb 04, 2013 | 70.89 | 71.42 | 70.44 | 71.00 | 10,381,023 | -0.80(-1.12%) |
Feb 01, 2013 | 71.39 | 71.91 | 70.90 | 71.80 | 10,414,251 | +0.83(+1.17%) |
Jan 31, 2013 | 71.62 | 72.04 | 70.97 | 70.97 | 12,621,985 | -0.80(-1.12%) |
Jan 30, 2013 | 72.15 | 72.41 | 71.65 | 71.77 | 8,386,399 | -0.47(-0.65%) |
Jan 29, 2013 | 71.66 | 72.35 | 71.64 | 72.24 | 7,091,257 | +0.72(+1.01%) |
Jan 28, 2013 | 71.83 | 71.85 | 71.13 | 71.51 | 7,335,257 | -0.10(-0.14%) |
Jan 25, 2013 | 71.19 | 71.72 | 70.97 | 71.61 | 7,700,788 | +0.43(+0.61%) |
Jan 24, 2013 | 71.18 | 71.72 | 71.05 | 71.18 | 7,943,894 | +0.30(+0.43%) |
Jan 23, 2013 | 71.09 | 71.43 | 70.83 | 70.88 | 8,164,549 | -0.55(-0.78%) |
Jan 22, 2013 | 70.94 | 71.45 | 70.58 | 71.43 | 8,758,862 | +0.41(+0.58%) |
Jan 18, 2013 | 71.01 | 71.02 | 70.30 | 71.02 | 13,862,838 | +0.31(+0.44%) |
Jan 17, 2013 | 70.71 | 71.40 | 70.62 | 70.71 | 11,303,898 | +0.47(+0.68%) |
Jan 16, 2013 | 69.83 | 70.46 | 69.74 | 70.24 | 9,977,330 | +0.33(+0.47%) |
Jan 15, 2013 | 69.18 | 69.93 | 69.12 | 69.91 | 9,147,521 | +0.36(+0.52%) |
Jan 14, 2013 | 68.64 | 69.61 | 68.62 | 69.55 | 10,342,392 | +0.69(+1.00%) |
Jan 11, 2013 | 68.53 | 69.07 | 68.28 | 68.86 | 8,853,337 | +0.78(+1.14%) |
Jan 10, 2013 | 67.91 | 68.26 | 67.85 | 68.08 | 8,561,190 | +0.57(+0.85%) |
Jan 09, 2013 | 67.62 | 67.84 | 67.30 | 67.51 | 7,395,699 | +0.17(+0.26%) |
Jan 08, 2013 | 67.47 | 67.60 | 67.24 | 67.34 | 10,264,850 | -0.30(-0.45%) |
Jan 07, 2013 | 67.80 | 67.85 | 67.29 | 67.64 | 7,887,412 | -0.46(-0.68%) |
Jan 04, 2013 | 67.79 | 68.17 | 67.73 | 68.10 | 7,163,118 | +0.36(+0.53%) |
Jan 03, 2013 | 67.88 | 68.36 | 67.49 | 67.74 | 11,061,513 | -0.29(-0.43%) |
Jan 02, 2013 | 67.47 | 68.05 | 66.65 | 68.03 | 9,969,517 | +1.39(+2.08%) |
Dec 31, 2012 | 65.17 | 66.68 | 65.17 | 66.65 | 10,569,842 | +1.04(+1.59%) |
Dec 28, 2012 | 66.36 | 66.42 | 65.51 | 65.60 | 8,563,197 | -1.28(-1.91%) |
Dec 27, 2012 | 66.84 | 67.09 | 66.11 | 66.88 | 8,965,977 | +0.04(+0.06%) |
Dec 26, 2012 | 67.24 | 67.34 | 66.69 | 66.84 | 6,643,332 | -0.10(-0.16%) |
Dec 24, 2012 | 67.36 | 67.42 | 66.86 | 66.95 | 3,708,809 | -0.67(-0.98%) |
Dec 21, 2012 | 67.53 | 67.98 | 66.90 | 67.61 | 25,346,414 | -0.41(-0.61%) |
Dec 20, 2012 | 67.79 | 68.20 | 67.58 | 68.03 | 9,530,857 | +0.29(+0.43%) |
Dec 19, 2012 | 68.08 | 68.48 | 67.72 | 67.74 | 12,369,534 | -0.12(-0.17%) |
Dec 18, 2012 | 66.89 | 68.04 | 66.76 | 67.85 | 11,515,740 | +0.88(+1.31%) |
Dec 17, 2012 | 66.54 | 67.08 | 66.52 | 66.98 | 9,893,133 | +0.53(+0.80%) |
Dec 14, 2012 | 66.32 | 66.80 | 66.19 | 66.45 | 9,557,318 | -0.06(-0.08%) |
Dec 13, 2012 | 66.89 | 66.89 | 66.23 | 66.50 | 7,966,645 | -0.10(-0.16%) |
Dec 12, 2012 | 66.66 | 67.29 | 66.51 | 66.61 | 9,683,945 | +0.21(+0.32%) |
Dec 11, 2012 | 66.12 | 66.70 | 66.04 | 66.40 | 9,610,298 | +0.48(+0.73%) |
Dec 10, 2012 | 66.00 | 66.37 | 65.62 | 65.92 | 8,944,007 | -0.02(-0.03%) |
Dec 07, 2012 | 65.78 | 65.94 | 65.41 | 65.94 | 8,029,346 | +0.33(+0.51%) |
Dec 06, 2012 | 65.01 | 65.63 | 64.89 | 65.60 | 11,994,747 | +0.79(+1.22%) |
Dec 05, 2012 | 64.33 | 65.21 | 64.09 | 64.81 | 10,434,087 | +0.75(+1.16%) |