Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 81.10 | 81.44 | 80.99 | 81.24 | 28,085,958 | +0.10(+0.12%) |
Mar 27, 2013 | 80.57 | 81.20 | 80.22 | 81.14 | 33,082,296 | +0.05(+0.07%) |
Mar 26, 2013 | 81.16 | 81.29 | 80.65 | 81.08 | 30,625,916 | +0.26(+0.32%) |
Mar 25, 2013 | 80.97 | 81.49 | 80.25 | 80.83 | 42,635,048 | +0.05(+0.06%) |
Mar 22, 2013 | 80.86 | 80.96 | 80.59 | 80.78 | 38,966,916 | +0.25(+0.31%) |
Mar 21, 2013 | 80.68 | 81.05 | 80.25 | 80.53 | 43,271,208 | -0.71(-0.88%) |
Mar 20, 2013 | 80.95 | 81.28 | 80.87 | 81.24 | 32,589,334 | +0.75(+0.93%) |
Mar 19, 2013 | 80.99 | 81.25 | 79.79 | 80.50 | 60,019,344 | -0.34(-0.42%) |
Mar 18, 2013 | 80.42 | 81.17 | 80.36 | 80.84 | 42,777,132 | -0.45(-0.55%) |
Mar 15, 2013 | 81.20 | 81.47 | 80.98 | 81.29 | 41,218,612 | -0.04(-0.05%) |
Mar 14, 2013 | 80.67 | 81.34 | 80.53 | 81.33 | 28,846,170 | +0.81(+1.00%) |
Mar 13, 2013 | 80.25 | 80.66 | 80.00 | 80.52 | 33,409,506 | +0.30(+0.37%) |
Mar 12, 2013 | 80.20 | 80.43 | 79.94 | 80.22 | 25,048,224 | -0.16(-0.20%) |
Mar 11, 2013 | 80.15 | 80.43 | 80.07 | 80.39 | 31,141,092 | -0.03(-0.03%) |
Mar 08, 2013 | 80.30 | 80.43 | 79.72 | 80.41 | 44,370,992 | +0.74(+0.93%) |
Mar 07, 2013 | 79.34 | 79.73 | 79.20 | 79.67 | 32,529,726 | +0.38(+0.48%) |
Mar 06, 2013 | 79.33 | 79.44 | 79.03 | 79.30 | 33,200,596 | +0.21(+0.26%) |
Mar 05, 2013 | 78.59 | 79.23 | 78.58 | 79.09 | 41,510,104 | +0.91(+1.16%) |
Mar 04, 2013 | 77.79 | 78.22 | 77.38 | 78.18 | 32,144,528 | +0.21(+0.26%) |
Mar 01, 2013 | 77.11 | 78.12 | 76.53 | 77.97 | 57,440,872 | +0.35(+0.45%) |
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%) |