Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 71.85 | 72.50 | 71.63 | 72.12 | 4,141,117 | +0.30(+0.42%) |
Feb 27, 2013 | 70.80 | 72.07 | 70.69 | 71.82 | 3,394,782 | +0.87(+1.23%) |
Feb 26, 2013 | 70.80 | 71.19 | 70.67 | 70.94 | 3,566,135 | +0.39(+0.55%) |
Feb 25, 2013 | 72.05 | 72.14 | 70.56 | 70.56 | 4,358,469 | -1.24(-1.73%) |
Feb 22, 2013 | 71.41 | 71.91 | 71.30 | 71.80 | 3,112,148 | +0.57(+0.80%) |
Feb 21, 2013 | 71.34 | 71.52 | 71.00 | 71.23 | 3,978,460 | -0.30(-0.42%) |
Feb 20, 2013 | 72.24 | 72.39 | 71.53 | 71.53 | 4,322,358 | -0.71(-0.99%) |
Feb 19, 2013 | 71.71 | 72.39 | 71.64 | 72.24 | 4,309,804 | +0.66(+0.92%) |
Feb 15, 2013 | 71.46 | 71.69 | 71.16 | 71.58 | 3,354,637 | +0.31(+0.44%) |
Feb 14, 2013 | 71.03 | 71.52 | 70.88 | 71.27 | 3,197,819 | -0.06(-0.08%) |
Feb 13, 2013 | 71.44 | 71.70 | 71.13 | 71.32 | 2,451,348 | +0.02(+0.03%) |
Feb 12, 2013 | 70.75 | 71.39 | 70.73 | 71.30 | 2,797,508 | +0.58(+0.82%) |
Feb 11, 2013 | 70.56 | 70.90 | 70.32 | 70.72 | 2,489,181 | -0.03(-0.04%) |
Feb 08, 2013 | 70.53 | 71.21 | 70.32 | 70.75 | 2,811,715 | +0.30(+0.43%) |
Feb 07, 2013 | 70.74 | 70.80 | 69.92 | 70.45 | 3,304,608 | -0.32(-0.46%) |
Feb 06, 2013 | 69.69 | 70.98 | 69.66 | 70.77 | 5,093,913 | +1.32(+1.91%) |
Feb 04, 2013 | 69.45 | 69.75 | 69.32 | 69.45 | 2,884,059 | -0.54(-0.78%) |
Feb 01, 2013 | 69.91 | 70.29 | 69.72 | 69.99 | 5,593,010 | +0.70(+1.00%) |
Jan 31, 2013 | 69.39 | 69.57 | 68.96 | 69.30 | 5,462,244 | -0.17(-0.25%) |
Jan 30, 2013 | 70.16 | 70.26 | 69.39 | 69.47 | 4,098,289 | -0.70(-0.99%) |
Jan 29, 2013 | 69.14 | 70.20 | 68.96 | 70.16 | 5,123,418 | +0.80(+1.15%) |
Jan 28, 2013 | 69.59 | 69.59 | 69.10 | 69.36 | 4,302,221 | +0.04(+0.06%) |
Jan 25, 2013 | 68.77 | 69.52 | 68.63 | 69.32 | 6,149,489 | +0.63(+0.92%) |
Jan 24, 2013 | 68.49 | 68.79 | 68.09 | 68.69 | 5,537,588 | +0.12(+0.18%) |
Jan 23, 2013 | 68.21 | 68.71 | 68.10 | 68.56 | 5,193,685 | +0.11(+0.16%) |
Jan 22, 2013 | 67.81 | 68.45 | 67.61 | 68.45 | 4,665,279 | +0.41(+0.60%) |
Jan 18, 2013 | 67.83 | 68.09 | 67.57 | 68.05 | 4,630,087 | +0.45(+0.67%) |
Jan 17, 2013 | 67.39 | 67.88 | 67.20 | 67.59 | 4,069,237 | +0.33(+0.49%) |
Jan 16, 2013 | 66.85 | 67.33 | 66.79 | 67.26 | 3,035,880 | +0.21(+0.32%) |
Jan 15, 2013 | 66.73 | 67.13 | 66.55 | 67.05 | 3,056,427 | +0.14(+0.22%) |
Jan 14, 2013 | 66.44 | 67.12 | 66.23 | 66.90 | 3,761,703 | +0.55(+0.83%) |
Jan 11, 2013 | 66.05 | 66.61 | 65.61 | 66.35 | 4,242,676 | -0.42(-0.63%) |
Jan 10, 2013 | 66.65 | 66.84 | 66.39 | 66.77 | 3,773,444 | +0.33(+0.50%) |
Jan 09, 2013 | 66.07 | 66.67 | 65.96 | 66.44 | 3,423,947 | +0.63(+0.95%) |
Jan 08, 2013 | 65.59 | 65.99 | 65.54 | 65.81 | 3,855,219 | +0.01(+0.01%) |
Jan 07, 2013 | 65.48 | 65.97 | 65.30 | 65.81 | 3,984,273 | +0.08(+0.13%) |
Jan 04, 2013 | 65.33 | 65.80 | 65.15 | 65.73 | 3,925,036 | +0.48(+0.74%) |
Jan 03, 2013 | 65.02 | 65.42 | 64.87 | 65.24 | 3,924,394 | -0.08(-0.12%) |
Jan 02, 2013 | 65.28 | 65.32 | 63.99 | 65.32 | 4,653,051 | +1.33(+2.08%) |
Dec 31, 2012 | 63.09 | 64.04 | 62.99 | 63.99 | 3,733,962 | +0.74(+1.17%) |
Dec 28, 2012 | 63.39 | 63.95 | 63.13 | 63.25 | 2,723,996 | -0.59(-0.93%) |
Dec 27, 2012 | 64.17 | 64.21 | 63.18 | 63.84 | 3,425,661 | -0.30(-0.46%) |
Dec 26, 2012 | 64.33 | 64.59 | 63.92 | 64.14 | 2,238,736 | -0.08(-0.13%) |
Dec 24, 2012 | 63.89 | 64.59 | 63.88 | 64.22 | 1,383,352 | +0.06(+0.10%) |
Dec 21, 2012 | 63.94 | 64.55 | 63.36 | 64.16 | 8,676,545 | -0.71(-1.09%) |
Dec 20, 2012 | 64.33 | 64.88 | 64.24 | 64.87 | 4,773,769 | +0.77(+1.19%) |
Dec 19, 2012 | 64.73 | 64.77 | 64.07 | 64.11 | 4,722,803 | -0.57(-0.88%) |
Dec 18, 2012 | 64.18 | 64.78 | 64.09 | 64.68 | 4,062,903 | +0.57(+0.88%) |
Dec 17, 2012 | 63.67 | 64.17 | 63.49 | 64.11 | 3,991,368 | +0.52(+0.81%) |
Dec 14, 2012 | 63.40 | 63.80 | 63.40 | 63.60 | 3,930,758 | -0.15(-0.24%) |
Dec 13, 2012 | 64.06 | 64.40 | 63.51 | 63.75 | 3,803,734 | -0.43(-0.67%) |
Dec 12, 2012 | 64.59 | 64.78 | 63.76 | 64.17 | 5,898,330 | -0.39(-0.60%) |
Dec 11, 2012 | 63.85 | 64.71 | 63.75 | 64.56 | 5,545,684 | +1.25(+1.97%) |
Dec 10, 2012 | 62.97 | 63.73 | 62.95 | 63.31 | 4,132,105 | +0.25(+0.39%) |
Dec 07, 2012 | 62.88 | 63.18 | 62.49 | 63.06 | 3,593,319 | +0.39(+0.62%) |
Dec 06, 2012 | 62.58 | 62.78 | 62.24 | 62.68 | 2,942,171 | +0.13(+0.21%) |
Dec 05, 2012 | 62.23 | 62.85 | 61.75 | 62.55 | 4,348,100 | +0.44(+0.71%) |