Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 70.85 | 71.25 | 70.74 | 71.02 | 5,362,181 | +0.13(+0.18%) |
Feb 27, 2013 | 70.62 | 71.05 | 70.43 | 70.89 | 5,843,508 | +0.21(+0.29%) |
Feb 26, 2013 | 70.78 | 70.94 | 70.56 | 70.68 | 8,784,186 | +0.06(+0.08%) |
Feb 25, 2013 | 70.07 | 71.09 | 69.98 | 70.62 | 12,290,011 | +0.65(+0.93%) |
Feb 22, 2013 | 69.25 | 69.97 | 68.94 | 69.97 | 6,020,234 | +0.82(+1.18%) |
Feb 21, 2013 | 68.64 | 69.38 | 68.54 | 69.16 | 6,015,038 | +0.17(+0.24%) |
Feb 20, 2013 | 69.00 | 69.41 | 68.87 | 68.99 | 5,477,880 | +0.04(+0.06%) |
Feb 19, 2013 | 69.16 | 69.41 | 68.88 | 68.94 | 5,992,461 | -0.04(-0.05%) |
Feb 15, 2013 | 68.91 | 69.28 | 68.47 | 68.98 | 6,936,416 | +0.25(+0.36%) |
Feb 14, 2013 | 68.95 | 68.97 | 68.46 | 68.73 | 7,297,571 | -0.32(-0.47%) |
Feb 13, 2013 | 69.52 | 69.60 | 68.67 | 69.05 | 9,070,338 | -0.81(-1.16%) |
Feb 12, 2013 | 69.82 | 70.03 | 69.65 | 69.86 | 6,162,347 | -0.05(-0.07%) |
Feb 11, 2013 | 69.60 | 70.02 | 69.49 | 69.91 | 4,842,884 | +0.22(+0.32%) |
Feb 08, 2013 | 69.34 | 70.14 | 69.32 | 69.69 | 7,258,212 | +0.18(+0.25%) |
Feb 07, 2013 | 69.81 | 69.83 | 69.10 | 69.52 | 7,649,956 | -0.32(-0.46%) |
Feb 06, 2013 | 69.41 | 70.03 | 69.35 | 69.84 | 6,102,101 | +0.35(+0.50%) |
Feb 04, 2013 | 70.08 | 70.36 | 69.42 | 69.49 | 8,076,408 | -0.99(-1.41%) |
Feb 01, 2013 | 70.21 | 70.76 | 70.15 | 70.49 | 7,467,087 | +0.48(+0.69%) |
Jan 31, 2013 | 69.49 | 70.00 | 69.39 | 70.00 | 7,823,850 | +0.46(+0.65%) |
Jan 30, 2013 | 69.70 | 69.86 | 69.37 | 69.54 | 6,342,967 | -0.18(-0.26%) |
Jan 29, 2013 | 69.16 | 69.78 | 69.09 | 69.73 | 6,711,947 | +0.41(+0.59%) |
Jan 28, 2013 | 69.01 | 69.48 | 68.79 | 69.32 | 6,213,824 | +0.47(+0.68%) |
Jan 25, 2013 | 68.55 | 69.01 | 68.52 | 68.85 | 7,434,674 | +0.30(+0.44%) |
Jan 24, 2013 | 68.74 | 68.76 | 68.33 | 68.55 | 7,020,375 | -0.12(-0.18%) |
Jan 23, 2013 | 68.65 | 68.87 | 67.77 | 68.67 | 12,752,466 | +0.39(+0.57%) |
Jan 22, 2013 | 67.69 | 68.56 | 67.44 | 68.28 | 9,427,534 | +0.51(+0.75%) |
Jan 18, 2013 | 67.63 | 67.80 | 67.47 | 67.77 | 7,597,172 | +0.37(+0.54%) |
Jan 17, 2013 | 67.18 | 67.66 | 67.08 | 67.41 | 5,506,976 | +0.48(+0.72%) |
Jan 16, 2013 | 66.94 | 67.08 | 66.78 | 66.92 | 3,982,732 | -0.30(-0.45%) |
Jan 15, 2013 | 66.93 | 67.31 | 66.75 | 67.22 | 5,323,032 | -0.01(-0.02%) |
Jan 14, 2013 | 67.41 | 67.67 | 67.16 | 67.24 | 5,211,068 | -0.15(-0.22%) |
Jan 11, 2013 | 67.54 | 67.57 | 66.89 | 67.39 | 4,999,070 | +0.24(+0.36%) |
Jan 10, 2013 | 67.11 | 67.32 | 66.87 | 67.14 | 5,981,749 | +0.43(+0.65%) |
Jan 09, 2013 | 66.70 | 67.03 | 66.38 | 66.71 | 6,564,216 | -0.10(-0.14%) |
Jan 08, 2013 | 66.51 | 66.82 | 66.10 | 66.80 | 8,556,550 | +0.02(+0.03%) |
Jan 07, 2013 | 65.95 | 66.89 | 65.56 | 66.78 | 7,924,124 | +0.78(+1.18%) |
Jan 04, 2013 | 66.57 | 66.69 | 65.87 | 66.00 | 7,316,034 | -0.57(-0.86%) |
Jan 03, 2013 | 66.34 | 66.63 | 66.23 | 66.58 | 7,451,134 | +0.37(+0.57%) |
Jan 02, 2013 | 66.28 | 66.33 | 64.80 | 66.20 | 10,042,279 | +1.40(+2.17%) |
Dec 31, 2012 | 64.22 | 64.83 | 63.77 | 64.80 | 8,441,724 | +0.46(+0.72%) |
Dec 28, 2012 | 64.82 | 65.04 | 64.26 | 64.34 | 5,072,051 | -0.84(-1.29%) |
Dec 27, 2012 | 65.31 | 65.48 | 64.47 | 65.17 | 6,196,560 | -0.01(-0.02%) |
Dec 26, 2012 | 65.47 | 65.65 | 64.93 | 65.19 | 4,157,319 | -0.40(-0.62%) |
Dec 24, 2012 | 65.81 | 65.89 | 65.45 | 65.59 | 3,233,055 | -0.65(-0.99%) |
Dec 21, 2012 | 65.86 | 66.25 | 65.46 | 66.25 | 14,610,597 | +0.10(+0.16%) |
Dec 20, 2012 | 66.09 | 66.20 | 65.71 | 66.14 | 5,802,303 | +0.24(+0.37%) |
Dec 19, 2012 | 66.65 | 66.74 | 65.89 | 65.90 | 7,014,441 | -0.59(-0.89%) |
Dec 18, 2012 | 66.11 | 66.70 | 66.06 | 66.50 | 7,220,866 | +0.45(+0.68%) |
Dec 17, 2012 | 65.48 | 66.06 | 65.39 | 66.05 | 8,108,350 | +0.76(+1.16%) |
Dec 14, 2012 | 65.26 | 65.67 | 65.01 | 65.29 | 5,940,913 | -0.21(-0.33%) |
Dec 13, 2012 | 65.58 | 65.92 | 65.33 | 65.50 | 6,315,691 | -0.10(-0.15%) |
Dec 12, 2012 | 66.02 | 66.11 | 65.53 | 65.61 | 5,743,802 | -0.23(-0.35%) |
Dec 11, 2012 | 65.94 | 65.97 | 65.38 | 65.84 | 9,982,505 | +0.15(+0.23%) |
Dec 10, 2012 | 66.09 | 66.24 | 65.39 | 65.68 | 12,627,733 | +0.68(+1.05%) |
Dec 07, 2012 | 65.45 | 65.48 | 64.79 | 65.00 | 11,008,258 | +0.29(+0.44%) |
Dec 06, 2012 | 63.99 | 64.93 | 63.98 | 64.71 | 8,876,021 | +0.82(+1.29%) |
Dec 05, 2012 | 64.23 | 64.62 | 63.71 | 63.89 | 7,282,428 | -0.17(-0.26%) |