Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.40 | 76.59 | 75.34 | 75.38 | 13,055,090 | -0.87(-1.14%) |
Mar 27, 2013 | 76.44 | 76.58 | 75.94 | 76.25 | 6,824,992 | -0.50(-0.65%) |
Mar 26, 2013 | 76.59 | 76.84 | 76.33 | 76.75 | 6,710,007 | +0.51(+0.67%) |
Mar 25, 2013 | 77.08 | 77.12 | 75.85 | 76.24 | 10,002,284 | -0.63(-0.83%) |
Mar 22, 2013 | 76.54 | 77.01 | 76.43 | 76.87 | 8,182,486 | +0.53(+0.70%) |
Mar 21, 2013 | 76.13 | 76.75 | 76.01 | 76.34 | 9,724,185 | -0.01(-0.01%) |
Mar 20, 2013 | 76.11 | 76.68 | 76.04 | 76.35 | 9,371,748 | +0.56(+0.74%) |
Mar 19, 2013 | 75.74 | 76.00 | 75.27 | 75.78 | 8,266,650 | +0.21(+0.28%) |
Mar 18, 2013 | 75.35 | 76.06 | 75.30 | 75.57 | 7,611,646 | -0.35(-0.46%) |
Mar 15, 2013 | 75.87 | 76.07 | 75.43 | 75.92 | 16,115,711 | -0.20(-0.27%) |
Mar 14, 2013 | 75.32 | 76.29 | 75.24 | 76.13 | 11,786,073 | +1.04(+1.39%) |
Mar 13, 2013 | 75.10 | 75.30 | 74.89 | 75.09 | 8,502,109 | +0.07(+0.09%) |
Mar 12, 2013 | 75.42 | 75.68 | 74.96 | 75.02 | 7,291,665 | -0.30(-0.40%) |
Mar 11, 2013 | 75.26 | 75.36 | 74.92 | 75.32 | 7,138,344 | +0.10(+0.13%) |
Mar 08, 2013 | 75.46 | 75.56 | 74.85 | 75.22 | 7,870,234 | +0.01(+0.01%) |
Mar 07, 2013 | 75.25 | 75.42 | 74.99 | 75.21 | 6,902,309 | +0.06(+0.08%) |
Mar 06, 2013 | 75.05 | 75.35 | 74.88 | 75.15 | 8,452,950 | +0.34(+0.46%) |
Mar 05, 2013 | 74.84 | 75.02 | 74.65 | 74.81 | 10,019,152 | +0.28(+0.37%) |
Mar 04, 2013 | 74.08 | 74.74 | 73.64 | 74.53 | 7,957,070 | +0.37(+0.50%) |
Mar 01, 2013 | 74.05 | 74.37 | 73.56 | 74.16 | 8,780,625 | -0.16(-0.21%) |
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%) |