Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 67.34 | 67.82 | 67.30 | 67.34 | 538,397 | +0.01(+0.01%) |
Feb 27, 2013 | 66.49 | 67.36 | 66.34 | 67.33 | 685,646 | +0.86(+1.29%) |
Feb 26, 2013 | 66.55 | 66.71 | 66.06 | 66.47 | 748,840 | -1.01(-1.50%) |
Feb 22, 2013 | 67.27 | 67.52 | 66.84 | 67.48 | 924,954 | +0.66(+0.99%) |
Feb 21, 2013 | 66.96 | 67.13 | 66.52 | 66.82 | 767,760 | -0.58(-0.86%) |
Feb 20, 2013 | 68.18 | 68.21 | 67.30 | 67.40 | 1,777,835 | -0.84(-1.23%) |
Feb 19, 2013 | 67.89 | 68.30 | 67.89 | 68.24 | 1,269,967 | +1.12(+1.67%) |
Feb 15, 2013 | 67.13 | 67.35 | 66.78 | 67.12 | 1,747,716 | -0.56(-0.83%) |
Feb 14, 2013 | 67.39 | 68.80 | 67.31 | 67.68 | 2,244,025 | -0.59(-0.86%) |
Feb 13, 2013 | 68.31 | 68.38 | 68.04 | 68.27 | 1,601,162 | -1.20(-1.73%) |
Feb 12, 2013 | 69.06 | 69.54 | 68.91 | 69.47 | 1,165,737 | +0.47(+0.68%) |
Feb 11, 2013 | 68.94 | 69.21 | 68.72 | 69.00 | 1,780,100 | -0.20(-0.29%) |
Feb 08, 2013 | 69.25 | 69.57 | 69.11 | 69.20 | 1,864,805 | -0.24(-0.35%) |
Feb 07, 2013 | 69.84 | 69.89 | 69.04 | 69.44 | 1,582,608 | -1.17(-1.66%) |
Feb 06, 2013 | 70.16 | 70.61 | 70.02 | 70.61 | 1,091,993 | -0.09(-0.13%) |
Feb 04, 2013 | 71.19 | 71.39 | 70.63 | 70.70 | 3,526,423 | -2.08(-2.86%) |
Feb 01, 2013 | 72.25 | 72.79 | 71.97 | 72.78 | 801,831 | +0.06(+0.08%) |
Jan 31, 2013 | 73.62 | 73.66 | 72.66 | 72.72 | 1,103,179 | -1.93(-2.59%) |
Jan 30, 2013 | 74.70 | 74.95 | 74.54 | 74.65 | 517,939 | +0.10(+0.13%) |
Jan 29, 2013 | 73.95 | 74.68 | 73.93 | 74.55 | 786,661 | +1.10(+1.50%) |
Jan 28, 2013 | 73.46 | 73.54 | 73.17 | 73.45 | 665,051 | +0.06(+0.08%) |
Jan 25, 2013 | 73.53 | 73.65 | 72.96 | 73.39 | 947,514 | +1.16(+1.61%) |
Jan 24, 2013 | 71.85 | 72.36 | 71.83 | 72.23 | 467,826 | +0.00(+0.00%) |
Jan 23, 2013 | 71.96 | 72.30 | 71.76 | 72.23 | 595,474 | -0.15(-0.21%) |
Jan 22, 2013 | 71.97 | 72.48 | 71.84 | 72.38 | 607,306 | +0.24(+0.33%) |
Jan 18, 2013 | 72.13 | 72.21 | 71.60 | 72.14 | 737,044 | +0.17(+0.24%) |
Jan 17, 2013 | 71.68 | 72.24 | 71.54 | 71.97 | 1,146,928 | +0.71(+1.00%) |
Jan 16, 2013 | 71.41 | 71.56 | 71.21 | 71.26 | 1,044,565 | -0.49(-0.68%) |
Jan 15, 2013 | 71.11 | 71.81 | 71.08 | 71.75 | 1,007,609 | +0.08(+0.11%) |
Jan 14, 2013 | 71.21 | 71.67 | 70.96 | 71.67 | 639,505 | +0.01(+0.01%) |
Jan 11, 2013 | 71.58 | 71.69 | 71.27 | 71.66 | 1,098,501 | +0.56(+0.79%) |
Jan 10, 2013 | 70.99 | 71.25 | 70.82 | 71.10 | 2,238,616 | +0.60(+0.85%) |
Jan 09, 2013 | 70.65 | 70.95 | 70.48 | 70.50 | 959,951 | -0.45(-0.63%) |
Jan 08, 2013 | 71.01 | 71.04 | 70.55 | 70.95 | 704,476 | -0.17(-0.24%) |
Jan 07, 2013 | 70.77 | 71.15 | 70.75 | 71.12 | 565,805 | -0.16(-0.22%) |
Jan 04, 2013 | 70.90 | 71.42 | 70.84 | 71.28 | 1,498,446 | +0.34(+0.48%) |
Jan 03, 2013 | 71.00 | 71.29 | 70.82 | 70.94 | 732,767 | -0.11(-0.15%) |
Jan 02, 2013 | 71.28 | 71.30 | 70.67 | 71.05 | 742,678 | +0.16(+0.23%) |
Dec 31, 2012 | 70.39 | 70.97 | 70.39 | 70.89 | 800,300 | +0.17(+0.24%) |
Dec 28, 2012 | 70.76 | 71.11 | 70.65 | 70.72 | 674,112 | -0.65(-0.91%) |
Dec 27, 2012 | 71.89 | 71.89 | 70.96 | 71.37 | 852,231 | +0.45(+0.63%) |
Dec 26, 2012 | 71.14 | 71.32 | 70.85 | 70.92 | 241,509 | +0.17(+0.24%) |
Dec 24, 2012 | 71.31 | 71.34 | 70.69 | 70.75 | 156,617 | -0.50(-0.70%) |
Dec 21, 2012 | 70.75 | 71.41 | 70.75 | 71.25 | 474,441 | -0.56(-0.78%) |
Dec 20, 2012 | 71.66 | 71.90 | 71.56 | 71.81 | 475,892 | +0.24(+0.34%) |
Dec 19, 2012 | 71.82 | 71.90 | 71.54 | 71.57 | 897,057 | -0.38(-0.53%) |
Dec 18, 2012 | 71.71 | 72.00 | 71.62 | 71.95 | 619,635 | +0.73(+1.02%) |
Dec 17, 2012 | 70.89 | 71.38 | 70.89 | 71.22 | 323,306 | +0.30(+0.42%) |
Dec 14, 2012 | 70.83 | 71.10 | 70.74 | 70.92 | 373,637 | +0.29(+0.41%) |
Dec 13, 2012 | 71.30 | 71.30 | 70.52 | 70.63 | 417,862 | -0.22(-0.31%) |
Dec 12, 2012 | 70.95 | 71.34 | 70.84 | 70.85 | 575,256 | +0.66(+0.94%) |
Dec 11, 2012 | 70.12 | 70.47 | 70.11 | 70.19 | 442,146 | +0.33(+0.47%) |
Dec 10, 2012 | 69.78 | 69.99 | 69.78 | 69.86 | 319,148 | +0.49(+0.71%) |
Dec 07, 2012 | 69.49 | 69.59 | 69.22 | 69.37 | 344,184 | -0.12(-0.17%) |
Dec 06, 2012 | 69.94 | 69.94 | 69.31 | 69.49 | 428,652 | +0.31(+0.45%) |
Dec 05, 2012 | 69.09 | 69.49 | 68.83 | 69.18 | 532,286 | -0.04(-0.06%) |