Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 71.10 | 71.22 | 71.08 | 71.18 | 1,026,030 | +0.03(+0.04%) |
Mar 27, 2013 | 71.13 | 71.18 | 71.10 | 71.15 | 968,039 | -0.05(-0.07%) |
Mar 26, 2013 | 71.16 | 71.23 | 71.13 | 71.20 | 698,507 | +0.08(+0.11%) |
Mar 25, 2013 | 71.19 | 71.25 | 71.10 | 71.12 | 729,076 | -0.01(-0.02%) |
Mar 22, 2013 | 71.34 | 71.34 | 71.07 | 71.13 | 1,189,058 | -0.05(-0.07%) |
Mar 21, 2013 | 71.28 | 71.28 | 71.17 | 71.18 | 1,013,343 | -0.08(-0.12%) |
Mar 20, 2013 | 71.25 | 71.28 | 71.18 | 71.27 | 502,758 | +0.06(+0.08%) |
Mar 19, 2013 | 71.38 | 71.40 | 71.17 | 71.20 | 900,487 | -0.05(-0.08%) |
Mar 18, 2013 | 71.36 | 71.42 | 71.26 | 71.26 | 823,818 | -0.17(-0.24%) |
Mar 15, 2013 | 71.42 | 71.54 | 71.38 | 71.43 | 1,578,194 | +0.06(+0.08%) |
Mar 14, 2013 | 71.43 | 71.46 | 71.36 | 71.37 | 1,121,282 | -0.10(-0.14%) |
Mar 13, 2013 | 71.59 | 71.62 | 71.42 | 71.47 | 993,662 | -0.16(-0.22%) |
Mar 12, 2013 | 71.51 | 71.63 | 71.47 | 71.63 | 1,167,770 | +0.15(+0.21%) |
Mar 11, 2013 | 71.53 | 71.59 | 71.41 | 71.48 | 1,376,091 | -0.11(-0.15%) |
Mar 08, 2013 | 71.71 | 71.75 | 71.53 | 71.59 | 3,053,014 | -0.26(-0.36%) |
Mar 07, 2013 | 72.01 | 72.09 | 71.79 | 71.85 | 1,335,331 | -0.25(-0.35%) |
Mar 06, 2013 | 72.11 | 72.17 | 72.06 | 72.10 | 1,142,610 | -0.04(-0.05%) |
Mar 05, 2013 | 71.94 | 72.14 | 71.91 | 72.14 | 2,140,317 | +0.32(+0.45%) |
Mar 04, 2013 | 71.71 | 71.92 | 71.71 | 71.82 | 1,656,378 | +0.26(+0.36%) |
Mar 01, 2013 | 71.79 | 71.87 | 71.56 | 71.56 | 6,165,431 | -0.30(-0.41%) |
Feb 28, 2013 | 71.92 | 71.93 | 71.75 | 71.85 | 866,881 | -0.07(-0.09%) |
Feb 27, 2013 | 71.87 | 71.94 | 71.79 | 71.92 | 1,945,129 | +0.04(+0.06%) |
Feb 26, 2013 | 71.63 | 71.88 | 71.56 | 71.88 | 1,816,815 | +0.45(+0.63%) |
Feb 22, 2013 | 71.60 | 71.60 | 71.40 | 71.43 | 2,414,151 | -0.08(-0.12%) |
Feb 21, 2013 | 71.60 | 71.69 | 71.51 | 71.51 | 3,349,634 | -0.11(-0.16%) |
Feb 20, 2013 | 71.85 | 71.96 | 71.62 | 71.62 | 1,154,927 | -0.31(-0.43%) |
Feb 19, 2013 | 71.91 | 72.05 | 71.82 | 71.93 | 989,558 | +0.08(+0.12%) |
Feb 15, 2013 | 72.02 | 72.02 | 71.84 | 71.85 | 675,222 | -0.10(-0.14%) |
Feb 14, 2013 | 71.87 | 71.96 | 71.78 | 71.95 | 1,030,668 | +0.01(+0.01%) |
Feb 13, 2013 | 72.10 | 72.19 | 71.92 | 71.94 | 1,254,331 | -0.35(-0.48%) |
Feb 12, 2013 | 72.38 | 72.39 | 72.21 | 72.29 | 1,080,139 | -0.07(-0.10%) |
Feb 11, 2013 | 72.32 | 72.38 | 72.26 | 72.37 | 1,127,276 | +0.10(+0.14%) |
Feb 08, 2013 | 72.12 | 72.31 | 72.07 | 72.26 | 1,385,070 | +0.35(+0.49%) |
Feb 07, 2013 | 71.79 | 72.05 | 71.76 | 71.91 | 1,146,845 | +0.21(+0.29%) |
Feb 06, 2013 | 71.81 | 71.89 | 71.67 | 71.70 | 1,023,634 | +0.15(+0.21%) |
Feb 04, 2013 | 71.52 | 71.72 | 71.47 | 71.55 | 2,079,644 | -0.24(-0.33%) |
Feb 01, 2013 | 71.60 | 71.94 | 71.58 | 71.79 | 5,135,490 | +0.12(+0.17%) |
Jan 31, 2013 | 71.95 | 72.01 | 71.58 | 71.66 | 4,670,255 | -0.34(-0.48%) |
Jan 30, 2013 | 72.49 | 72.49 | 72.00 | 72.01 | 3,738,101 | -0.62(-0.86%) |
Jan 29, 2013 | 72.81 | 72.81 | 72.61 | 72.63 | 1,567,337 | -0.16(-0.22%) |
Jan 28, 2013 | 73.03 | 73.03 | 72.75 | 72.79 | 2,734,112 | -0.23(-0.32%) |
Jan 25, 2013 | 73.32 | 73.37 | 73.02 | 73.03 | 1,837,022 | -0.31(-0.43%) |
Jan 24, 2013 | 73.35 | 73.38 | 73.27 | 73.34 | 850,697 | +0.02(+0.02%) |
Jan 23, 2013 | 73.30 | 73.39 | 73.27 | 73.32 | 1,023,429 | +0.05(+0.07%) |
Jan 22, 2013 | 73.24 | 73.38 | 73.24 | 73.27 | 1,695,265 | -0.14(-0.19%) |
Jan 18, 2013 | 73.17 | 73.44 | 73.17 | 73.41 | 2,029,077 | +0.24(+0.33%) |
Jan 17, 2013 | 73.33 | 73.41 | 73.09 | 73.17 | 4,426,481 | -0.11(-0.16%) |
Jan 16, 2013 | 73.35 | 73.45 | 73.29 | 73.29 | 2,547,592 | -0.07(-0.09%) |
Jan 15, 2013 | 73.19 | 73.35 | 73.11 | 73.35 | 1,908,881 | +0.29(+0.39%) |
Jan 14, 2013 | 73.09 | 73.20 | 73.05 | 73.06 | 1,777,215 | +0.11(+0.15%) |
Jan 11, 2013 | 73.06 | 73.11 | 72.95 | 72.96 | 1,947,804 | -0.37(-0.50%) |
Jan 10, 2013 | 73.40 | 73.40 | 73.21 | 73.32 | 1,303,471 | -0.02(-0.02%) |
Jan 09, 2013 | 73.47 | 73.50 | 73.30 | 73.34 | 2,388,522 | -0.06(-0.09%) |
Jan 08, 2013 | 73.59 | 73.62 | 73.36 | 73.40 | 2,373,219 | -0.33(-0.45%) |
Jan 07, 2013 | 73.80 | 73.86 | 73.69 | 73.74 | 2,097,895 | +0.04(+0.06%) |
Jan 04, 2013 | 73.83 | 73.83 | 73.65 | 73.69 | 2,131,896 | -0.23(-0.31%) |
Jan 03, 2013 | 74.09 | 74.10 | 73.91 | 73.92 | 2,530,766 | -0.07(-0.09%) |