Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.49 | 72.74 | 72.23 | 72.31 | 1,565,712 | -0.09(-0.12%) |
Feb 27, 2013 | 71.41 | 72.53 | 71.12 | 72.40 | 1,281,713 | +1.08(+1.51%) |
Feb 26, 2013 | 71.66 | 72.06 | 70.93 | 71.32 | 1,351,797 | +0.01(+0.01%) |
Feb 25, 2013 | 72.42 | 72.73 | 71.32 | 71.32 | 1,385,207 | -0.87(-1.21%) |
Feb 22, 2013 | 71.42 | 72.36 | 71.15 | 72.19 | 1,390,208 | +0.89(+1.24%) |
Feb 21, 2013 | 71.77 | 71.95 | 70.95 | 71.30 | 1,613,396 | -0.48(-0.67%) |
Feb 20, 2013 | 72.56 | 72.72 | 71.69 | 71.78 | 1,726,380 | -0.94(-1.30%) |
Feb 19, 2013 | 72.64 | 72.88 | 72.37 | 72.73 | 1,447,444 | +0.07(+0.09%) |
Feb 15, 2013 | 72.60 | 72.80 | 72.29 | 72.66 | 1,338,820 | +0.08(+0.11%) |
Feb 14, 2013 | 72.52 | 72.60 | 71.95 | 72.58 | 1,487,125 | -0.07(-0.09%) |
Feb 13, 2013 | 72.99 | 73.21 | 72.46 | 72.65 | 1,333,569 | -0.07(-0.09%) |
Feb 12, 2013 | 72.47 | 73.04 | 72.44 | 72.71 | 1,191,427 | +0.20(+0.27%) |
Feb 11, 2013 | 72.10 | 72.56 | 72.08 | 72.51 | 1,113,160 | +0.05(+0.07%) |
Feb 08, 2013 | 72.23 | 72.81 | 72.10 | 72.47 | 1,741,289 | +0.29(+0.40%) |
Feb 07, 2013 | 72.18 | 72.26 | 71.49 | 72.18 | 2,250,451 | +0.02(+0.02%) |
Feb 06, 2013 | 71.81 | 72.24 | 71.55 | 72.16 | 2,179,001 | +2.23(+3.19%) |
Feb 04, 2013 | 69.56 | 70.52 | 69.41 | 69.93 | 2,483,402 | +0.01(+0.01%) |
Feb 01, 2013 | 69.68 | 70.05 | 69.35 | 69.92 | 1,051,851 | +0.91(+1.32%) |
Jan 31, 2013 | 68.84 | 69.30 | 68.67 | 69.01 | 1,277,720 | -0.07(-0.10%) |
Jan 30, 2013 | 69.34 | 69.80 | 68.82 | 69.07 | 953,263 | -0.13(-0.19%) |
Jan 29, 2013 | 68.98 | 69.40 | 68.75 | 69.21 | 746,975 | +0.18(+0.26%) |
Jan 28, 2013 | 69.36 | 69.43 | 68.72 | 69.02 | 808,704 | -0.44(-0.63%) |
Jan 25, 2013 | 68.91 | 69.49 | 68.79 | 69.46 | 899,487 | +0.63(+0.92%) |
Jan 24, 2013 | 68.84 | 69.29 | 68.41 | 68.83 | 936,463 | +0.11(+0.17%) |
Jan 23, 2013 | 68.57 | 68.77 | 68.35 | 68.71 | 965,425 | -0.05(-0.07%) |
Jan 22, 2013 | 68.61 | 68.87 | 67.92 | 68.76 | 1,736,626 | -0.16(-0.24%) |
Jan 18, 2013 | 68.51 | 68.94 | 68.05 | 68.93 | 1,407,101 | +0.89(+1.30%) |
Jan 17, 2013 | 68.34 | 68.40 | 68.02 | 68.04 | 1,504,064 | -0.11(-0.17%) |
Jan 16, 2013 | 67.88 | 68.24 | 67.69 | 68.15 | 1,360,078 | +0.25(+0.36%) |
Jan 15, 2013 | 67.28 | 68.01 | 66.71 | 67.91 | 1,411,536 | +0.33(+0.49%) |
Jan 14, 2013 | 67.20 | 67.59 | 67.07 | 67.58 | 1,520,646 | +0.44(+0.66%) |
Jan 11, 2013 | 67.29 | 67.29 | 66.71 | 67.14 | 1,050,447 | +0.07(+0.10%) |
Jan 10, 2013 | 67.20 | 67.23 | 66.58 | 67.07 | 910,336 | +0.11(+0.16%) |
Jan 09, 2013 | 66.92 | 67.28 | 66.59 | 66.96 | 1,004,879 | +0.17(+0.26%) |
Jan 08, 2013 | 66.22 | 66.80 | 65.58 | 66.79 | 1,428,725 | +0.59(+0.89%) |
Jan 07, 2013 | 65.82 | 66.50 | 65.81 | 66.20 | 990,185 | +0.22(+0.34%) |
Jan 04, 2013 | 66.18 | 66.18 | 65.83 | 65.98 | 1,077,006 | -0.03(-0.05%) |
Jan 03, 2013 | 65.61 | 66.31 | 65.41 | 66.01 | 1,429,855 | +0.77(+1.18%) |
Jan 02, 2013 | 65.07 | 65.24 | 64.65 | 65.24 | 1,231,579 | +1.08(+1.68%) |
Dec 31, 2012 | 63.56 | 64.21 | 63.03 | 64.16 | 923,056 | +0.66(+1.03%) |
Dec 28, 2012 | 64.04 | 64.07 | 63.43 | 63.51 | 690,180 | -0.77(-1.20%) |
Dec 27, 2012 | 64.11 | 64.44 | 63.67 | 64.28 | 633,656 | +0.21(+0.33%) |
Dec 26, 2012 | 64.57 | 64.66 | 63.70 | 64.07 | 657,098 | -0.44(-0.69%) |
Dec 24, 2012 | 64.57 | 64.88 | 64.26 | 64.51 | 292,815 | -0.25(-0.38%) |
Dec 21, 2012 | 64.69 | 64.91 | 64.31 | 64.75 | 1,974,665 | -0.22(-0.34%) |
Dec 20, 2012 | 64.58 | 65.01 | 64.52 | 64.98 | 1,256,353 | +0.49(+0.76%) |
Dec 19, 2012 | 64.81 | 65.15 | 64.48 | 64.48 | 1,099,233 | -0.25(-0.39%) |
Dec 18, 2012 | 64.75 | 64.80 | 64.36 | 64.74 | 1,416,354 | +0.09(+0.14%) |
Dec 17, 2012 | 63.90 | 64.66 | 63.79 | 64.65 | 1,127,834 | +0.83(+1.30%) |
Dec 14, 2012 | 64.17 | 64.58 | 63.72 | 63.82 | 1,475,819 | -0.62(-0.96%) |
Dec 13, 2012 | 64.43 | 64.94 | 64.30 | 64.43 | 1,338,844 | -0.11(-0.18%) |
Dec 12, 2012 | 64.40 | 64.95 | 64.25 | 64.55 | 1,620,072 | +0.32(+0.50%) |
Dec 11, 2012 | 63.76 | 64.43 | 63.64 | 64.23 | 1,659,817 | +0.61(+0.96%) |
Dec 10, 2012 | 63.56 | 63.91 | 63.33 | 63.62 | 1,349,147 | -0.12(-0.19%) |
Dec 07, 2012 | 63.49 | 63.80 | 63.10 | 63.74 | 943,884 | +0.44(+0.69%) |
Dec 06, 2012 | 63.15 | 63.41 | 62.67 | 63.31 | 1,052,901 | +0.17(+0.27%) |
Dec 05, 2012 | 62.81 | 63.46 | 62.61 | 63.14 | 1,392,532 | +0.34(+0.55%) |