Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 71.62 | 71.72 | 70.92 | 70.95 | 2,259,945 | -0.43(-0.61%) |
Feb 27, 2013 | 70.06 | 71.62 | 69.90 | 71.38 | 1,483,183 | +0.97(+1.38%) |
Feb 26, 2013 | 69.57 | 70.70 | 69.38 | 70.41 | 2,877,581 | +1.58(+2.29%) |
Feb 25, 2013 | 70.47 | 70.65 | 68.83 | 68.83 | 1,502,407 | -1.30(-1.85%) |
Feb 22, 2013 | 69.57 | 70.16 | 69.29 | 70.13 | 1,424,836 | +0.83(+1.19%) |
Feb 21, 2013 | 69.70 | 69.81 | 68.95 | 69.31 | 2,881,629 | -0.53(-0.76%) |
Feb 20, 2013 | 71.09 | 71.47 | 69.79 | 69.83 | 3,686,479 | -2.27(-3.15%) |
Feb 19, 2013 | 71.47 | 72.15 | 71.35 | 72.10 | 1,536,680 | +0.55(+0.77%) |
Feb 15, 2013 | 71.95 | 71.96 | 71.13 | 71.56 | 2,157,180 | -0.43(-0.60%) |
Feb 14, 2013 | 71.93 | 72.13 | 71.60 | 71.99 | 2,108,841 | -0.21(-0.29%) |
Feb 13, 2013 | 71.90 | 72.44 | 71.76 | 72.20 | 1,598,936 | +0.50(+0.70%) |
Feb 12, 2013 | 71.85 | 72.06 | 71.31 | 71.70 | 1,376,647 | -0.16(-0.23%) |
Feb 11, 2013 | 71.69 | 71.91 | 70.98 | 71.86 | 1,878,347 | +0.15(+0.21%) |
Feb 08, 2013 | 71.06 | 71.74 | 71.02 | 71.71 | 1,588,739 | +0.75(+1.06%) |
Feb 07, 2013 | 70.99 | 71.15 | 70.23 | 70.96 | 1,493,350 | -0.02(-0.03%) |
Feb 06, 2013 | 71.39 | 71.39 | 70.74 | 70.98 | 2,212,859 | +1.34(+1.92%) |
Feb 04, 2013 | 71.30 | 71.51 | 69.18 | 69.64 | 3,266,322 | -2.25(-3.13%) |
Feb 01, 2013 | 69.99 | 72.86 | 69.99 | 71.89 | 4,434,753 | +2.54(+3.66%) |
Jan 31, 2013 | 67.83 | 69.68 | 67.31 | 69.35 | 3,995,593 | +1.68(+2.49%) |
Jan 30, 2013 | 67.76 | 68.82 | 67.42 | 67.67 | 3,483,436 | -0.03(-0.04%) |
Jan 29, 2013 | 68.13 | 68.15 | 67.43 | 67.70 | 1,700,732 | -0.32(-0.47%) |
Jan 28, 2013 | 68.58 | 68.73 | 67.69 | 68.02 | 1,340,702 | -0.44(-0.65%) |
Jan 25, 2013 | 67.28 | 68.50 | 66.99 | 68.46 | 1,737,893 | +1.39(+2.08%) |
Jan 24, 2013 | 67.11 | 67.58 | 66.81 | 67.07 | 1,313,725 | -0.04(-0.06%) |
Jan 23, 2013 | 66.83 | 67.23 | 66.64 | 67.10 | 1,339,415 | +0.12(+0.17%) |
Jan 22, 2013 | 66.44 | 67.09 | 66.41 | 66.99 | 2,092,152 | +0.27(+0.40%) |
Jan 18, 2013 | 66.49 | 66.77 | 66.12 | 66.72 | 1,808,209 | +0.45(+0.68%) |
Jan 17, 2013 | 65.37 | 66.42 | 65.29 | 66.27 | 1,910,190 | +1.16(+1.79%) |
Jan 16, 2013 | 65.05 | 65.18 | 64.68 | 65.10 | 1,019,199 | -0.02(-0.03%) |
Jan 15, 2013 | 64.55 | 65.26 | 64.41 | 65.12 | 823,012 | +0.17(+0.27%) |
Jan 14, 2013 | 65.04 | 65.22 | 64.59 | 64.95 | 1,201,380 | +0.01(+0.01%) |
Jan 11, 2013 | 64.81 | 65.11 | 64.74 | 64.94 | 964,872 | +0.01(+0.01%) |
Jan 10, 2013 | 65.29 | 65.37 | 64.35 | 64.93 | 1,797,018 | -0.18(-0.28%) |
Jan 09, 2013 | 63.38 | 65.13 | 63.17 | 65.11 | 2,519,110 | +2.17(+3.45%) |
Jan 08, 2013 | 63.38 | 63.43 | 62.82 | 62.94 | 1,838,506 | -0.39(-0.62%) |
Jan 07, 2013 | 62.68 | 63.38 | 62.57 | 63.34 | 1,913,002 | +0.49(+0.78%) |
Jan 04, 2013 | 62.44 | 63.10 | 62.18 | 62.85 | 1,723,157 | +0.55(+0.88%) |
Jan 03, 2013 | 62.44 | 62.63 | 62.12 | 62.30 | 1,374,881 | -0.19(-0.31%) |
Jan 02, 2013 | 62.55 | 62.62 | 62.05 | 62.49 | 1,807,975 | +1.17(+1.91%) |
Dec 31, 2012 | 60.38 | 61.40 | 59.89 | 61.32 | 1,508,985 | +0.84(+1.38%) |
Dec 28, 2012 | 60.63 | 61.03 | 60.47 | 60.48 | 1,103,599 | -0.49(-0.80%) |
Dec 27, 2012 | 60.90 | 61.25 | 60.09 | 60.97 | 1,570,026 | +0.13(+0.22%) |
Dec 26, 2012 | 61.55 | 61.92 | 60.83 | 60.84 | 1,237,065 | -0.63(-1.03%) |
Dec 24, 2012 | 61.30 | 61.68 | 61.26 | 61.47 | 644,853 | +0.12(+0.20%) |
Dec 21, 2012 | 62.05 | 62.24 | 61.25 | 61.35 | 3,621,149 | -1.29(-2.06%) |
Dec 20, 2012 | 61.83 | 62.64 | 61.67 | 62.63 | 1,870,603 | +0.38(+0.62%) |
Dec 19, 2012 | 62.84 | 62.96 | 62.18 | 62.25 | 2,379,822 | -0.48(-0.77%) |
Dec 18, 2012 | 62.38 | 62.78 | 61.94 | 62.73 | 3,073,037 | +0.43(+0.69%) |
Dec 17, 2012 | 61.97 | 62.30 | 61.85 | 62.30 | 1,851,355 | +0.57(+0.92%) |
Dec 14, 2012 | 62.29 | 62.35 | 61.62 | 61.73 | 2,596,231 | -0.68(-1.09%) |
Dec 13, 2012 | 62.45 | 62.63 | 62.28 | 62.41 | 2,701,110 | -0.08(-0.12%) |
Dec 12, 2012 | 62.68 | 62.86 | 62.41 | 62.49 | 3,452,835 | -0.12(-0.20%) |
Dec 11, 2012 | 62.13 | 62.80 | 62.12 | 62.61 | 3,615,688 | +0.48(+0.77%) |
Dec 10, 2012 | 61.41 | 62.35 | 61.39 | 62.13 | 2,544,471 | +0.48(+0.78%) |
Dec 07, 2012 | 61.77 | 61.89 | 61.26 | 61.65 | 2,213,087 | -0.09(-0.14%) |
Dec 06, 2012 | 61.20 | 61.74 | 60.76 | 61.74 | 2,394,402 | +0.39(+0.64%) |
Dec 05, 2012 | 61.05 | 61.37 | 60.49 | 61.35 | 2,015,193 | +0.34(+0.55%) |