Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.25 | 73.71 | 72.98 | 73.69 | 3,284,244 | +0.71(+0.97%) |
Mar 27, 2013 | 73.03 | 73.13 | 72.76 | 72.99 | 3,072,254 | -0.54(-0.74%) |
Mar 26, 2013 | 73.07 | 73.63 | 73.07 | 73.53 | 2,731,495 | +0.62(+0.86%) |
Mar 25, 2013 | 73.85 | 74.03 | 72.56 | 72.90 | 5,394,087 | -0.87(-1.17%) |
Mar 22, 2013 | 72.85 | 73.81 | 72.85 | 73.77 | 3,476,235 | +1.03(+1.41%) |
Mar 21, 2013 | 73.06 | 73.11 | 72.59 | 72.74 | 2,795,648 | -0.50(-0.68%) |
Mar 20, 2013 | 73.42 | 73.60 | 73.05 | 73.24 | 2,596,454 | +0.33(+0.46%) |
Mar 19, 2013 | 73.36 | 73.46 | 72.54 | 72.91 | 4,632,669 | -0.16(-0.22%) |
Mar 18, 2013 | 72.94 | 73.45 | 72.94 | 73.07 | 2,613,095 | -0.69(-0.93%) |
Mar 15, 2013 | 73.41 | 74.09 | 73.38 | 73.76 | 7,429,024 | +0.26(+0.36%) |
Mar 14, 2013 | 73.01 | 73.49 | 72.97 | 73.49 | 3,184,115 | +0.64(+0.88%) |
Mar 13, 2013 | 72.88 | 73.18 | 72.70 | 72.85 | 2,971,433 | -0.03(-0.04%) |
Mar 12, 2013 | 73.35 | 73.46 | 72.76 | 72.88 | 3,212,348 | -0.47(-0.64%) |
Mar 11, 2013 | 73.01 | 73.45 | 73.01 | 73.35 | 2,483,045 | +0.07(+0.09%) |
Mar 08, 2013 | 72.79 | 73.35 | 72.66 | 73.28 | 3,402,224 | +0.81(+1.12%) |
Mar 07, 2013 | 72.65 | 72.89 | 72.43 | 72.47 | 2,706,938 | -0.08(-0.11%) |
Mar 06, 2013 | 72.60 | 73.08 | 72.42 | 72.55 | 5,006,158 | +0.15(+0.20%) |
Mar 05, 2013 | 71.93 | 72.65 | 71.85 | 72.40 | 3,797,118 | +0.81(+1.13%) |
Mar 04, 2013 | 71.75 | 71.75 | 71.11 | 71.59 | 3,702,066 | -0.34(-0.47%) |
Mar 01, 2013 | 71.67 | 72.05 | 71.20 | 71.93 | 3,838,531 | -0.16(-0.22%) |
Feb 28, 2013 | 71.83 | 72.48 | 71.61 | 72.09 | 4,142,446 | +0.30(+0.42%) |
Feb 27, 2013 | 70.78 | 72.04 | 70.67 | 71.79 | 3,395,871 | +0.87(+1.23%) |
Feb 26, 2013 | 70.78 | 71.16 | 70.64 | 70.92 | 3,567,279 | +0.39(+0.55%) |
Feb 25, 2013 | 72.03 | 72.12 | 70.53 | 70.53 | 4,359,868 | -1.24(-1.73%) |
Feb 22, 2013 | 71.39 | 71.88 | 71.27 | 71.77 | 3,113,146 | +0.57(+0.80%) |
Feb 21, 2013 | 71.32 | 71.50 | 70.98 | 71.20 | 3,979,737 | -0.30(-0.42%) |
Feb 20, 2013 | 72.22 | 72.37 | 71.50 | 71.50 | 4,323,745 | -0.71(-0.99%) |
Feb 19, 2013 | 71.69 | 72.36 | 71.62 | 72.22 | 4,311,187 | +0.66(+0.92%) |
Feb 15, 2013 | 71.44 | 71.66 | 71.14 | 71.56 | 3,355,713 | +0.31(+0.44%) |
Feb 14, 2013 | 71.00 | 71.50 | 70.86 | 71.25 | 3,198,845 | -0.06(-0.08%) |
Feb 13, 2013 | 71.42 | 71.67 | 71.11 | 71.30 | 2,452,135 | +0.02(+0.03%) |
Feb 12, 2013 | 70.73 | 71.37 | 70.71 | 71.28 | 2,798,405 | +0.58(+0.82%) |
Feb 11, 2013 | 70.54 | 70.88 | 70.30 | 70.70 | 2,489,980 | -0.03(-0.04%) |
Feb 08, 2013 | 70.51 | 71.19 | 70.30 | 70.73 | 2,812,617 | +0.30(+0.43%) |
Feb 07, 2013 | 70.72 | 70.78 | 69.90 | 70.42 | 3,305,668 | -0.32(-0.46%) |
Feb 06, 2013 | 69.67 | 70.95 | 69.64 | 70.75 | 5,095,547 | +1.32(+1.91%) |
Feb 04, 2013 | 69.42 | 69.73 | 69.29 | 69.42 | 2,884,984 | -0.54(-0.78%) |
Feb 01, 2013 | 69.89 | 70.26 | 69.69 | 69.97 | 5,594,804 | +0.70(+1.00%) |
Jan 31, 2013 | 69.37 | 69.55 | 68.94 | 69.27 | 5,463,996 | -0.17(-0.25%) |
Jan 30, 2013 | 70.13 | 70.24 | 69.37 | 69.44 | 4,099,603 | -0.70(-0.99%) |
Jan 29, 2013 | 69.12 | 70.18 | 68.94 | 70.14 | 5,125,062 | +0.80(+1.15%) |
Jan 28, 2013 | 69.57 | 69.57 | 69.08 | 69.34 | 4,303,601 | +0.04(+0.06%) |
Jan 25, 2013 | 68.75 | 69.49 | 68.60 | 69.30 | 6,151,462 | +0.63(+0.92%) |
Jan 24, 2013 | 68.47 | 68.77 | 68.07 | 68.67 | 5,539,364 | +0.12(+0.18%) |
Jan 23, 2013 | 68.18 | 68.68 | 68.07 | 68.54 | 5,195,351 | +0.11(+0.16%) |
Jan 22, 2013 | 67.78 | 68.43 | 67.58 | 68.43 | 4,666,776 | +0.41(+0.60%) |
Jan 18, 2013 | 67.81 | 68.07 | 67.54 | 68.03 | 4,631,572 | +0.45(+0.67%) |
Jan 17, 2013 | 67.37 | 67.86 | 67.18 | 67.57 | 4,070,543 | +0.33(+0.49%) |
Jan 16, 2013 | 66.83 | 67.31 | 66.77 | 67.24 | 3,036,854 | +0.21(+0.32%) |
Jan 15, 2013 | 66.71 | 67.10 | 66.53 | 67.03 | 3,057,408 | +0.14(+0.22%) |
Jan 14, 2013 | 66.41 | 67.10 | 66.20 | 66.88 | 3,762,910 | +0.55(+0.83%) |
Jan 11, 2013 | 66.03 | 66.59 | 65.59 | 66.33 | 4,244,037 | -0.42(-0.63%) |
Jan 10, 2013 | 66.63 | 66.82 | 66.37 | 66.75 | 3,774,654 | +0.33(+0.50%) |
Jan 09, 2013 | 66.05 | 66.65 | 65.94 | 66.42 | 3,425,046 | +0.63(+0.95%) |
Jan 08, 2013 | 65.57 | 65.97 | 65.52 | 65.79 | 3,856,455 | +0.01(+0.01%) |
Jan 07, 2013 | 65.46 | 65.95 | 65.28 | 65.79 | 3,985,551 | +0.08(+0.13%) |
Jan 04, 2013 | 65.30 | 65.78 | 65.13 | 65.70 | 3,926,295 | +0.48(+0.74%) |
Jan 03, 2013 | 64.99 | 65.40 | 64.85 | 65.22 | 3,925,653 | -0.08(-0.12%) |