Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 71.69 | 71.71 | 71.53 | 71.63 | 869,609 | -0.07(-0.09%) |
Feb 27, 2013 | 71.65 | 71.72 | 71.57 | 71.69 | 1,951,250 | +0.04(+0.06%) |
Feb 26, 2013 | 71.41 | 71.65 | 71.34 | 71.65 | 1,822,532 | +0.45(+0.63%) |
Feb 22, 2013 | 71.38 | 71.38 | 71.18 | 71.20 | 2,421,749 | -0.08(-0.12%) |
Feb 21, 2013 | 71.38 | 71.47 | 71.29 | 71.29 | 3,360,175 | -0.11(-0.16%) |
Feb 20, 2013 | 71.63 | 71.74 | 71.40 | 71.40 | 1,158,561 | -0.31(-0.43%) |
Feb 19, 2013 | 71.68 | 71.82 | 71.60 | 71.71 | 992,672 | +0.08(+0.12%) |
Feb 15, 2013 | 71.80 | 71.80 | 71.61 | 71.62 | 677,347 | -0.10(-0.14%) |
Feb 14, 2013 | 71.64 | 71.74 | 71.56 | 71.72 | 1,033,911 | +0.01(+0.01%) |
Feb 13, 2013 | 71.87 | 71.96 | 71.69 | 71.72 | 1,258,279 | -0.35(-0.48%) |
Feb 12, 2013 | 72.15 | 72.16 | 71.98 | 72.07 | 1,083,539 | -0.07(-0.10%) |
Feb 11, 2013 | 72.10 | 72.16 | 72.04 | 72.14 | 1,130,824 | +0.10(+0.14%) |
Feb 08, 2013 | 71.90 | 72.08 | 71.84 | 72.04 | 1,389,429 | +0.35(+0.49%) |
Feb 07, 2013 | 71.56 | 71.83 | 71.53 | 71.69 | 1,150,454 | +0.21(+0.29%) |
Feb 06, 2013 | 71.59 | 71.66 | 71.45 | 71.48 | 1,026,855 | +0.15(+0.21%) |
Feb 04, 2013 | 71.29 | 71.50 | 71.25 | 71.33 | 2,086,189 | -0.23(-0.33%) |
Feb 01, 2013 | 71.38 | 71.72 | 71.36 | 71.56 | 5,151,651 | +0.12(+0.17%) |
Jan 31, 2013 | 71.72 | 71.78 | 71.36 | 71.44 | 4,684,952 | -0.34(-0.48%) |
Jan 30, 2013 | 72.26 | 72.26 | 71.77 | 71.78 | 3,749,865 | -0.62(-0.86%) |
Jan 29, 2013 | 72.58 | 72.58 | 72.38 | 72.40 | 1,572,270 | -0.16(-0.22%) |
Jan 28, 2013 | 72.80 | 72.80 | 72.52 | 72.56 | 2,742,716 | -0.23(-0.32%) |
Jan 25, 2013 | 73.09 | 73.14 | 72.79 | 72.80 | 1,842,803 | -0.31(-0.43%) |
Jan 24, 2013 | 73.12 | 73.15 | 73.04 | 73.11 | 853,374 | +0.02(+0.02%) |
Jan 23, 2013 | 73.07 | 73.16 | 73.04 | 73.09 | 1,026,650 | +0.05(+0.07%) |
Jan 22, 2013 | 73.01 | 73.15 | 73.01 | 73.04 | 1,700,600 | -0.14(-0.19%) |
Jan 18, 2013 | 72.94 | 73.21 | 72.94 | 73.18 | 2,035,462 | +0.24(+0.33%) |
Jan 17, 2013 | 73.10 | 73.18 | 72.86 | 72.94 | 4,440,411 | -0.11(-0.16%) |
Jan 16, 2013 | 73.12 | 73.22 | 73.06 | 73.06 | 2,555,609 | -0.07(-0.09%) |
Jan 15, 2013 | 72.96 | 73.12 | 72.88 | 73.12 | 1,914,888 | +0.29(+0.39%) |
Jan 14, 2013 | 72.86 | 72.97 | 72.82 | 72.83 | 1,782,808 | +0.11(+0.15%) |
Jan 11, 2013 | 72.83 | 72.88 | 72.72 | 72.73 | 1,953,934 | -0.37(-0.50%) |
Jan 10, 2013 | 73.17 | 73.17 | 72.98 | 73.09 | 1,307,573 | -0.02(-0.02%) |
Jan 09, 2013 | 73.24 | 73.27 | 73.07 | 73.11 | 2,396,038 | -0.06(-0.09%) |
Jan 08, 2013 | 73.36 | 73.39 | 73.13 | 73.17 | 2,380,688 | -0.33(-0.45%) |
Jan 07, 2013 | 73.57 | 73.63 | 73.46 | 73.51 | 2,104,497 | +0.04(+0.06%) |
Jan 04, 2013 | 73.60 | 73.60 | 73.42 | 73.46 | 2,138,605 | -0.23(-0.31%) |
Jan 03, 2013 | 73.86 | 73.87 | 73.68 | 73.69 | 2,538,730 | -0.07(-0.09%) |
Jan 02, 2013 | 73.67 | 73.77 | 73.60 | 73.76 | 2,162,976 | +0.22(+0.30%) |
Dec 31, 2012 | 73.45 | 73.55 | 73.43 | 73.54 | 555,449 | +0.02(+0.03%) |
Dec 28, 2012 | 73.46 | 73.52 | 73.41 | 73.51 | 851,806 | +0.07(+0.09%) |
Dec 27, 2012 | 73.42 | 73.45 | 73.21 | 73.45 | 1,574,470 | +0.04(+0.06%) |
Dec 26, 2012 | 73.39 | 73.42 | 73.30 | 73.40 | 415,302 | +0.03(+0.04%) |
Dec 24, 2012 | 69.79 | 73.47 | 73.15 | 73.37 | 372,318 | +0.03(+0.04%) |
Dec 21, 2012 | 73.18 | 73.39 | 73.18 | 73.34 | 1,367,618 | +0.09(+0.12%) |
Dec 20, 2012 | 73.15 | 73.26 | 73.08 | 73.25 | 2,189,828 | +0.17(+0.23%) |
Dec 19, 2012 | 73.01 | 73.15 | 73.00 | 73.09 | 918,591 | +0.16(+0.21%) |
Dec 18, 2012 | 72.88 | 73.06 | 72.85 | 72.93 | 1,764,337 | -0.05(-0.07%) |
Dec 17, 2012 | 73.01 | 73.02 | 72.90 | 72.98 | 1,557,383 | -0.08(-0.11%) |
Dec 14, 2012 | 73.15 | 73.15 | 72.98 | 73.07 | 1,755,288 | -0.05(-0.07%) |
Dec 13, 2012 | 73.18 | 73.19 | 73.07 | 73.12 | 1,217,135 | -0.03(-0.04%) |
Dec 12, 2012 | 73.20 | 73.24 | 73.09 | 73.15 | 1,279,170 | -0.06(-0.08%) |
Dec 11, 2012 | 73.12 | 73.21 | 73.12 | 73.21 | 1,372,601 | -0.04(-0.05%) |
Dec 10, 2012 | 73.31 | 73.31 | 73.14 | 73.25 | 1,443,830 | +0.12(+0.16%) |
Dec 07, 2012 | 73.17 | 73.19 | 73.08 | 73.13 | 882,202 | -0.14(-0.20%) |
Dec 06, 2012 | 73.15 | 73.28 | 73.11 | 73.27 | 2,373,966 | +0.11(+0.16%) |
Dec 05, 2012 | 73.18 | 74.28 | 73.09 | 73.16 | 1,627,292 | +0.07(+0.10%) |