Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.36 | 73.38 | 73.36 | 73.36 | 764,149 | -0.01(-0.01%) |
Feb 27, 2013 | 73.36 | 73.37 | 73.36 | 73.37 | 1,334,045 | +0.00(+0.00%) |
Feb 26, 2013 | 73.35 | 73.37 | 73.35 | 73.37 | 1,577,973 | +0.02(+0.02%) |
Feb 25, 2013 | 73.33 | 73.36 | 73.33 | 73.35 | 499,027 | +0.02(+0.02%) |
Feb 22, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 798,063 | +0.00(+0.00%) |
Feb 21, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 703,006 | +0.03(+0.04%) |
Feb 20, 2013 | 73.31 | 73.32 | 73.31 | 73.31 | 552,967 | +0.00(+0.00%) |
Feb 19, 2013 | 73.32 | 73.33 | 73.31 | 73.31 | 912,912 | -0.01(-0.01%) |
Feb 15, 2013 | 73.31 | 73.32 | 73.31 | 73.32 | 1,282,020 | +0.01(+0.01%) |
Feb 14, 2013 | 73.31 | 73.32 | 73.31 | 73.31 | 668,210 | +0.01(+0.01%) |
Feb 13, 2013 | 73.33 | 73.33 | 73.30 | 73.30 | 582,268 | -0.01(-0.01%) |
Feb 12, 2013 | 73.33 | 73.33 | 73.31 | 73.31 | 609,727 | -0.02(-0.03%) |
Feb 11, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 869,348 | -0.02(-0.03%) |
Feb 08, 2013 | 73.33 | 73.35 | 73.33 | 73.35 | 679,784 | +0.01(+0.01%) |
Feb 07, 2013 | 73.35 | 73.35 | 73.33 | 73.34 | 774,590 | +0.00(+0.00%) |
Feb 06, 2013 | 73.33 | 73.34 | 73.33 | 73.34 | 1,947,505 | +0.02(+0.02%) |
Feb 04, 2013 | 73.33 | 73.34 | 73.32 | 73.33 | 863,090 | +0.02(+0.02%) |
Feb 01, 2013 | 73.33 | 73.35 | 73.31 | 73.31 | 1,244,744 | -0.01(-0.01%) |
Jan 31, 2013 | 73.32 | 73.32 | 73.31 | 73.32 | 738,765 | +0.01(+0.01%) |
Jan 30, 2013 | 73.29 | 73.31 | 73.28 | 73.31 | 606,209 | +0.03(+0.04%) |
Jan 29, 2013 | 73.31 | 73.31 | 73.28 | 73.28 | 774,218 | +0.01(+0.01%) |
Jan 28, 2013 | 73.26 | 73.29 | 73.26 | 73.27 | 739,568 | -0.03(-0.04%) |
Jan 25, 2013 | 73.32 | 73.32 | 73.29 | 73.30 | 799,199 | -0.03(-0.05%) |
Jan 24, 2013 | 73.33 | 73.34 | 73.32 | 73.33 | 685,739 | +0.00(+0.00%) |
Jan 23, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 860,495 | +0.00(+0.00%) |
Jan 22, 2013 | 73.32 | 73.34 | 73.32 | 73.33 | 1,100,956 | +0.02(+0.02%) |
Jan 18, 2013 | 73.32 | 73.32 | 73.31 | 73.32 | 449,597 | +0.00(+0.00%) |
Jan 17, 2013 | 73.31 | 73.32 | 73.31 | 73.32 | 6,388,744 | -0.01(-0.01%) |
Jan 16, 2013 | 73.32 | 73.33 | 73.32 | 73.32 | 575,545 | +0.00(+0.00%) |
Jan 15, 2013 | 73.33 | 73.34 | 73.32 | 73.32 | 600,380 | +0.01(+0.01%) |
Jan 14, 2013 | 73.33 | 73.33 | 73.32 | 73.32 | 543,963 | +0.00(+0.00%) |
Jan 11, 2013 | 73.32 | 73.32 | 73.31 | 73.32 | 948,891 | -0.01(-0.01%) |
Jan 10, 2013 | 73.32 | 73.33 | 73.32 | 73.32 | 1,943,040 | -0.01(-0.01%) |
Jan 09, 2013 | 73.32 | 73.33 | 73.32 | 73.33 | 1,334,814 | +0.03(+0.04%) |
Jan 08, 2013 | 73.29 | 73.32 | 73.29 | 73.31 | 820,269 | +0.01(+0.01%) |
Jan 07, 2013 | 73.28 | 73.30 | 73.28 | 73.30 | 774,203 | +0.00(+0.00%) |
Jan 04, 2013 | 73.28 | 73.30 | 73.28 | 73.30 | 1,184,642 | +0.01(+0.01%) |
Jan 03, 2013 | 73.30 | 73.32 | 73.28 | 73.29 | 2,091,350 | +0.00(+0.00%) |
Jan 02, 2013 | 73.29 | 73.31 | 73.29 | 73.29 | 2,843,381 | -0.02(-0.02%) |
Dec 31, 2012 | 73.33 | 73.33 | 73.28 | 73.31 | 942,297 | +0.00(+0.00%) |
Dec 28, 2012 | 73.30 | 73.32 | 73.30 | 73.31 | 1,536,775 | +0.00(+0.00%) |
Dec 27, 2012 | 73.28 | 73.31 | 73.28 | 73.31 | 1,556,020 | +0.03(+0.04%) |
Dec 26, 2012 | 73.28 | 73.29 | 73.28 | 73.28 | 779,821 | +0.00(+0.00%) |
Dec 24, 2012 | 73.28 | 73.29 | 73.28 | 73.28 | 447,380 | +0.00(+0.00%) |
Dec 21, 2012 | 73.29 | 73.30 | 73.28 | 73.28 | 1,035,809 | +0.01(+0.01%) |
Dec 20, 2012 | 73.29 | 73.29 | 73.27 | 73.27 | 1,344,723 | -0.01(-0.01%) |
Dec 19, 2012 | 73.27 | 73.28 | 73.27 | 73.28 | 1,710,608 | +0.02(+0.02%) |
Dec 18, 2012 | 73.29 | 73.30 | 73.26 | 73.26 | 1,492,334 | -0.04(-0.06%) |
Dec 17, 2012 | 73.31 | 73.32 | 73.29 | 73.31 | 580,417 | -0.02(-0.02%) |
Dec 14, 2012 | 73.31 | 73.32 | 73.31 | 73.32 | 652,267 | +0.02(+0.02%) |
Dec 13, 2012 | 73.31 | 73.31 | 73.30 | 73.31 | 910,345 | +0.00(+0.00%) |
Dec 12, 2012 | 73.31 | 73.31 | 73.30 | 73.31 | 1,276,841 | -0.01(-0.01%) |
Dec 11, 2012 | 73.31 | 73.31 | 73.30 | 73.31 | 1,333,437 | +0.00(+0.00%) |
Dec 10, 2012 | 73.31 | 73.31 | 73.31 | 73.31 | 887,482 | +0.00(+0.00%) |
Dec 07, 2012 | 73.29 | 73.31 | 73.29 | 73.31 | 1,070,589 | +0.00(+0.00%) |
Dec 06, 2012 | 73.32 | 73.32 | 73.31 | 73.31 | 789,300 | +0.00(+0.00%) |
Dec 05, 2012 | 73.31 | 73.31 | 73.31 | 73.31 | 680,711 | +0.02(+0.02%) |