Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.94 | 74.79 | 73.87 | 74.32 | 9,391,438 | +0.32(+0.43%) |
Feb 27, 2013 | 72.77 | 74.19 | 72.77 | 74.00 | 7,157,221 | +1.07(+1.47%) |
Feb 26, 2013 | 72.62 | 73.06 | 72.16 | 72.93 | 9,636,252 | +0.90(+1.25%) |
Feb 25, 2013 | 73.91 | 74.44 | 72.00 | 72.03 | 11,858,786 | -1.54(-2.09%) |
Feb 22, 2013 | 73.28 | 73.73 | 72.84 | 73.56 | 8,209,399 | +0.62(+0.84%) |
Feb 21, 2013 | 72.82 | 73.14 | 72.38 | 72.95 | 7,556,348 | +0.00(+0.00%) |
Feb 20, 2013 | 73.54 | 73.65 | 72.85 | 72.95 | 8,586,438 | -0.59(-0.80%) |
Feb 19, 2013 | 73.07 | 73.75 | 73.07 | 73.54 | 7,918,363 | +0.61(+0.84%) |
Feb 15, 2013 | 73.27 | 73.40 | 72.34 | 72.93 | 10,015,147 | -0.48(-0.65%) |
Feb 14, 2013 | 73.06 | 73.75 | 72.99 | 73.40 | 8,238,473 | +0.11(+0.16%) |
Feb 13, 2013 | 73.23 | 73.49 | 72.90 | 73.29 | 6,480,231 | -0.04(-0.06%) |
Feb 12, 2013 | 72.84 | 73.55 | 72.71 | 73.33 | 7,197,236 | +0.54(+0.74%) |
Feb 11, 2013 | 72.82 | 72.92 | 72.40 | 72.79 | 5,983,086 | +0.00(+0.00%) |
Feb 08, 2013 | 72.35 | 72.88 | 72.33 | 72.79 | 7,080,649 | +0.39(+0.54%) |
Feb 07, 2013 | 73.01 | 73.02 | 71.97 | 72.40 | 8,616,951 | -0.56(-0.77%) |
Feb 06, 2013 | 72.66 | 72.97 | 72.30 | 72.96 | 7,084,886 | +0.45(+0.62%) |
Feb 04, 2013 | 72.40 | 72.95 | 71.94 | 72.52 | 10,163,494 | -0.82(-1.12%) |
Feb 01, 2013 | 72.92 | 73.45 | 72.42 | 73.33 | 10,196,026 | +0.85(+1.17%) |
Jan 31, 2013 | 73.16 | 73.59 | 72.48 | 72.48 | 12,357,498 | -0.82(-1.12%) |
Jan 30, 2013 | 73.69 | 73.96 | 73.18 | 73.30 | 8,210,667 | -0.48(-0.65%) |
Jan 29, 2013 | 73.20 | 73.90 | 73.18 | 73.78 | 6,942,664 | +0.74(+1.01%) |
Jan 28, 2013 | 73.37 | 73.38 | 72.65 | 73.04 | 7,181,550 | -0.10(-0.14%) |
Jan 25, 2013 | 72.72 | 73.26 | 72.48 | 73.15 | 7,539,423 | +0.44(+0.61%) |
Jan 24, 2013 | 72.70 | 73.25 | 72.57 | 72.70 | 7,777,434 | +0.31(+0.43%) |
Jan 23, 2013 | 72.61 | 72.96 | 72.35 | 72.40 | 7,993,465 | -0.57(-0.78%) |
Jan 22, 2013 | 72.46 | 72.98 | 72.09 | 72.96 | 8,575,324 | +0.42(+0.58%) |
Jan 18, 2013 | 72.53 | 72.54 | 71.80 | 72.54 | 13,572,350 | +0.31(+0.44%) |
Jan 17, 2013 | 72.22 | 72.93 | 72.13 | 72.23 | 11,067,031 | +0.48(+0.68%) |
Jan 16, 2013 | 71.33 | 71.97 | 71.23 | 71.74 | 9,768,261 | +0.33(+0.47%) |
Jan 15, 2013 | 70.67 | 71.43 | 70.60 | 71.41 | 8,955,839 | +0.37(+0.52%) |
Jan 14, 2013 | 70.11 | 71.10 | 70.09 | 71.04 | 10,125,672 | +0.70(+1.00%) |
Jan 11, 2013 | 70.00 | 70.55 | 69.75 | 70.33 | 8,667,820 | +0.79(+1.14%) |
Jan 10, 2013 | 69.36 | 69.72 | 69.30 | 69.54 | 8,381,794 | +0.59(+0.85%) |
Jan 09, 2013 | 69.07 | 69.29 | 68.74 | 68.95 | 7,240,726 | +0.18(+0.26%) |
Jan 08, 2013 | 68.92 | 69.05 | 68.68 | 68.78 | 10,049,756 | -0.31(-0.45%) |
Jan 07, 2013 | 69.26 | 69.30 | 68.73 | 69.09 | 7,722,136 | -0.47(-0.68%) |
Jan 04, 2013 | 69.24 | 69.63 | 69.18 | 69.56 | 7,013,019 | +0.37(+0.53%) |
Jan 03, 2013 | 69.33 | 69.82 | 68.93 | 69.19 | 10,829,725 | -0.30(-0.43%) |
Jan 02, 2013 | 68.92 | 69.51 | 68.07 | 69.49 | 9,760,612 | +1.42(+2.08%) |
Dec 31, 2012 | 66.57 | 68.11 | 66.57 | 68.07 | 10,348,357 | +1.06(+1.59%) |
Dec 28, 2012 | 67.78 | 67.84 | 66.91 | 67.01 | 8,383,759 | -1.30(-1.91%) |
Dec 27, 2012 | 68.27 | 68.53 | 67.52 | 68.31 | 8,778,100 | +0.04(+0.06%) |
Dec 26, 2012 | 68.68 | 68.78 | 68.11 | 68.27 | 6,504,125 | -0.11(-0.16%) |
Dec 24, 2012 | 68.80 | 68.86 | 68.29 | 68.38 | 3,631,093 | -0.68(-0.98%) |
Dec 21, 2012 | 68.97 | 69.43 | 68.34 | 69.06 | 24,815,292 | -0.42(-0.61%) |
Dec 20, 2012 | 69.24 | 69.66 | 69.02 | 69.48 | 9,331,143 | +0.30(+0.43%) |
Dec 19, 2012 | 69.54 | 69.94 | 69.17 | 69.19 | 12,110,337 | -0.12(-0.17%) |
Dec 18, 2012 | 68.32 | 69.49 | 68.19 | 69.31 | 11,274,434 | +0.89(+1.31%) |
Dec 17, 2012 | 67.96 | 68.51 | 67.95 | 68.41 | 9,685,827 | +0.54(+0.80%) |
Dec 14, 2012 | 67.74 | 68.23 | 67.61 | 67.87 | 9,357,049 | -0.06(-0.08%) |
Dec 13, 2012 | 68.32 | 68.32 | 67.64 | 67.93 | 7,799,708 | -0.11(-0.16%) |
Dec 12, 2012 | 68.09 | 68.73 | 67.94 | 68.03 | 9,481,023 | +0.21(+0.32%) |
Dec 11, 2012 | 67.54 | 68.13 | 67.45 | 67.82 | 9,408,919 | +0.49(+0.73%) |
Dec 10, 2012 | 67.42 | 67.79 | 67.02 | 67.33 | 8,756,590 | -0.02(-0.03%) |
Dec 07, 2012 | 67.18 | 67.35 | 66.81 | 67.35 | 7,861,095 | +0.34(+0.51%) |
Dec 06, 2012 | 66.40 | 67.04 | 66.28 | 67.01 | 11,743,403 | +0.81(+1.22%) |
Dec 05, 2012 | 65.70 | 66.61 | 65.47 | 66.20 | 10,215,447 | +0.76(+1.16%) |