Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.33 | 72.98 | 72.10 | 72.59 | 4,113,875 | +0.30(+0.42%) |
Feb 27, 2013 | 71.27 | 72.54 | 71.16 | 72.29 | 3,372,449 | +0.88(+1.23%) |
Feb 26, 2013 | 71.27 | 71.66 | 71.13 | 71.41 | 3,542,675 | +0.39(+0.55%) |
Feb 25, 2013 | 72.53 | 72.62 | 71.02 | 71.02 | 4,329,797 | -1.25(-1.73%) |
Feb 22, 2013 | 71.89 | 72.38 | 71.77 | 72.27 | 3,091,674 | +0.57(+0.80%) |
Feb 21, 2013 | 71.81 | 71.99 | 71.47 | 71.70 | 3,952,288 | -0.30(-0.42%) |
Feb 20, 2013 | 72.72 | 72.87 | 72.00 | 72.00 | 4,293,923 | -0.72(-0.99%) |
Feb 19, 2013 | 72.19 | 72.87 | 72.12 | 72.72 | 4,281,452 | +0.66(+0.92%) |
Feb 15, 2013 | 71.94 | 72.16 | 71.63 | 72.06 | 3,332,568 | +0.31(+0.44%) |
Feb 14, 2013 | 71.50 | 71.99 | 71.35 | 71.74 | 3,176,782 | -0.06(-0.08%) |
Feb 13, 2013 | 71.92 | 72.17 | 71.60 | 71.80 | 2,435,222 | +0.02(+0.03%) |
Feb 12, 2013 | 71.22 | 71.86 | 71.20 | 71.77 | 2,779,104 | +0.58(+0.82%) |
Feb 11, 2013 | 71.03 | 71.37 | 70.79 | 71.19 | 2,472,806 | -0.03(-0.04%) |
Feb 08, 2013 | 71.00 | 71.68 | 70.79 | 71.22 | 2,793,217 | +0.31(+0.43%) |
Feb 07, 2013 | 71.21 | 71.27 | 70.39 | 70.91 | 3,282,868 | -0.33(-0.46%) |
Feb 06, 2013 | 70.16 | 71.45 | 70.12 | 71.24 | 5,060,402 | +1.33(+1.91%) |
Feb 04, 2013 | 69.91 | 70.21 | 69.77 | 69.91 | 2,865,086 | -0.55(-0.78%) |
Feb 01, 2013 | 70.37 | 70.75 | 70.18 | 70.45 | 5,556,216 | +0.70(+1.00%) |
Jan 31, 2013 | 69.85 | 70.03 | 69.42 | 69.75 | 5,426,310 | -0.17(-0.25%) |
Jan 30, 2013 | 70.62 | 70.73 | 69.85 | 69.93 | 4,071,327 | -0.70(-0.99%) |
Jan 29, 2013 | 69.60 | 70.67 | 69.41 | 70.63 | 5,089,713 | +0.80(+1.15%) |
Jan 28, 2013 | 70.05 | 70.05 | 69.56 | 69.82 | 4,273,918 | +0.04(+0.06%) |
Jan 25, 2013 | 69.23 | 69.98 | 69.08 | 69.78 | 6,109,034 | +0.64(+0.92%) |
Jan 24, 2013 | 68.94 | 69.25 | 68.54 | 69.14 | 5,501,158 | +0.12(+0.18%) |
Jan 23, 2013 | 68.66 | 69.16 | 68.55 | 69.02 | 5,159,517 | +0.11(+0.16%) |
Jan 22, 2013 | 68.26 | 68.91 | 68.05 | 68.91 | 4,634,588 | +0.41(+0.60%) |
Jan 18, 2013 | 68.28 | 68.54 | 68.01 | 68.50 | 4,599,627 | +0.46(+0.67%) |
Jan 17, 2013 | 67.84 | 68.33 | 67.64 | 68.04 | 4,042,467 | +0.33(+0.49%) |
Jan 16, 2013 | 67.29 | 67.78 | 67.24 | 67.71 | 3,015,908 | +0.22(+0.32%) |
Jan 15, 2013 | 67.17 | 67.57 | 66.99 | 67.49 | 3,036,320 | +0.15(+0.22%) |
Jan 14, 2013 | 66.88 | 67.56 | 66.66 | 67.35 | 3,736,956 | +0.55(+0.83%) |
Jan 11, 2013 | 66.49 | 67.06 | 66.05 | 66.79 | 4,214,765 | -0.42(-0.63%) |
Jan 10, 2013 | 67.09 | 67.28 | 66.83 | 67.21 | 3,748,620 | +0.33(+0.50%) |
Jan 09, 2013 | 66.51 | 67.11 | 66.40 | 66.88 | 3,401,422 | +0.63(+0.95%) |
Jan 08, 2013 | 66.02 | 66.42 | 65.97 | 66.25 | 3,829,857 | +0.01(+0.01%) |
Jan 07, 2013 | 65.92 | 66.41 | 65.74 | 66.24 | 3,958,062 | +0.08(+0.13%) |
Jan 04, 2013 | 65.76 | 66.24 | 65.58 | 66.16 | 3,899,214 | +0.49(+0.74%) |
Jan 03, 2013 | 65.45 | 65.85 | 65.30 | 65.67 | 3,898,577 | -0.08(-0.12%) |
Jan 02, 2013 | 65.71 | 65.75 | 64.41 | 65.75 | 4,622,440 | +1.34(+2.08%) |
Dec 31, 2012 | 63.51 | 64.46 | 63.41 | 64.41 | 3,709,398 | +0.74(+1.17%) |
Dec 28, 2012 | 63.81 | 64.38 | 63.55 | 63.67 | 2,706,076 | -0.60(-0.93%) |
Dec 27, 2012 | 64.59 | 64.63 | 63.59 | 64.27 | 3,403,125 | -0.30(-0.46%) |
Dec 26, 2012 | 64.76 | 65.02 | 64.34 | 64.56 | 2,224,008 | -0.08(-0.13%) |
Dec 24, 2012 | 64.31 | 65.02 | 64.30 | 64.65 | 1,374,252 | +0.06(+0.10%) |
Dec 21, 2012 | 64.36 | 64.97 | 63.78 | 64.59 | 8,619,465 | -0.71(-1.09%) |
Dec 20, 2012 | 64.76 | 65.31 | 64.66 | 65.30 | 4,742,364 | +0.77(+1.19%) |
Dec 19, 2012 | 65.15 | 65.20 | 64.50 | 64.53 | 4,691,733 | -0.58(-0.88%) |
Dec 18, 2012 | 64.61 | 65.21 | 64.52 | 65.11 | 4,036,175 | +0.57(+0.88%) |
Dec 17, 2012 | 64.09 | 64.59 | 63.91 | 64.54 | 3,965,111 | +0.52(+0.81%) |
Dec 14, 2012 | 63.82 | 64.22 | 63.82 | 64.02 | 3,904,899 | -0.15(-0.24%) |
Dec 13, 2012 | 64.48 | 64.83 | 63.93 | 64.17 | 3,778,711 | -0.43(-0.67%) |
Dec 12, 2012 | 65.02 | 65.21 | 64.18 | 64.60 | 5,859,527 | -0.39(-0.60%) |
Dec 11, 2012 | 64.27 | 65.14 | 64.17 | 64.99 | 5,509,201 | +1.26(+1.97%) |
Dec 10, 2012 | 63.39 | 64.16 | 63.37 | 63.73 | 4,104,921 | +0.25(+0.39%) |
Dec 07, 2012 | 63.30 | 63.59 | 62.91 | 63.48 | 3,569,679 | +0.39(+0.62%) |
Dec 06, 2012 | 62.99 | 63.19 | 62.65 | 63.09 | 2,922,815 | +0.13(+0.21%) |
Dec 05, 2012 | 62.64 | 63.27 | 62.15 | 62.96 | 4,319,496 | +0.44(+0.71%) |