Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.90 | 73.29 | 71.71 | 72.85 | 137,766 | +0.30(+0.42%) |
Feb 27, 2013 | 72.00 | 72.98 | 72.00 | 72.55 | 126,153 | +0.38(+0.52%) |
Feb 26, 2013 | 72.50 | 72.52 | 71.98 | 72.17 | 203,346 | +0.10(+0.14%) |
Feb 25, 2013 | 73.82 | 74.34 | 71.96 | 72.07 | 202,841 | -1.60(-2.17%) |
Feb 22, 2013 | 73.95 | 74.26 | 73.23 | 73.67 | 136,753 | +0.08(+0.12%) |
Feb 21, 2013 | 74.08 | 74.44 | 73.28 | 73.59 | 280,037 | -0.53(-0.71%) |
Feb 20, 2013 | 75.55 | 75.97 | 73.74 | 74.11 | 337,199 | -1.03(-1.37%) |
Feb 19, 2013 | 71.66 | 75.19 | 69.86 | 75.14 | 595,986 | +3.49(+4.88%) |
Feb 15, 2013 | 72.47 | 72.47 | 71.50 | 71.65 | 102,010 | -0.67(-0.92%) |
Feb 14, 2013 | 71.39 | 73.02 | 71.38 | 72.31 | 158,324 | +0.49(+0.68%) |
Feb 13, 2013 | 71.37 | 71.82 | 71.23 | 71.82 | 152,806 | +0.59(+0.83%) |
Feb 12, 2013 | 71.55 | 71.72 | 71.11 | 71.23 | 106,806 | -0.40(-0.55%) |
Feb 11, 2013 | 71.33 | 71.64 | 70.80 | 71.63 | 64,846 | +0.34(+0.48%) |
Feb 08, 2013 | 71.11 | 71.51 | 70.95 | 71.29 | 84,051 | +0.23(+0.32%) |
Feb 07, 2013 | 71.09 | 71.49 | 70.63 | 71.06 | 161,937 | -0.14(-0.20%) |
Feb 06, 2013 | 70.85 | 71.33 | 70.67 | 71.20 | 133,201 | +0.73(+1.04%) |
Feb 04, 2013 | 70.85 | 71.19 | 70.29 | 70.47 | 81,265 | -0.87(-1.21%) |
Feb 01, 2013 | 71.39 | 71.45 | 70.88 | 71.33 | 92,935 | +0.20(+0.28%) |
Jan 31, 2013 | 71.43 | 71.43 | 70.92 | 71.14 | 129,199 | -0.05(-0.07%) |
Jan 30, 2013 | 71.04 | 71.81 | 70.91 | 71.18 | 175,597 | -0.09(-0.13%) |
Jan 29, 2013 | 70.64 | 71.30 | 70.64 | 71.28 | 123,511 | +0.39(+0.54%) |
Jan 28, 2013 | 70.50 | 71.06 | 70.50 | 70.89 | 165,370 | +0.29(+0.41%) |
Jan 25, 2013 | 70.01 | 70.63 | 69.71 | 70.60 | 143,307 | +0.80(+1.15%) |
Jan 24, 2013 | 69.56 | 70.37 | 69.20 | 69.80 | 153,983 | +0.27(+0.39%) |
Jan 23, 2013 | 69.72 | 69.72 | 68.71 | 69.53 | 142,380 | +0.02(+0.03%) |
Jan 22, 2013 | 68.25 | 69.58 | 68.07 | 69.51 | 165,492 | +1.06(+1.55%) |
Jan 18, 2013 | 67.89 | 68.48 | 67.36 | 68.44 | 88,523 | +0.47(+0.69%) |
Jan 17, 2013 | 67.28 | 68.15 | 67.22 | 67.97 | 140,967 | +0.94(+1.40%) |
Jan 16, 2013 | 67.31 | 67.39 | 66.95 | 67.03 | 78,398 | -0.29(-0.43%) |
Jan 15, 2013 | 66.66 | 67.36 | 66.24 | 67.32 | 102,842 | +0.24(+0.36%) |
Jan 14, 2013 | 67.43 | 67.59 | 66.63 | 67.08 | 100,306 | -0.35(-0.52%) |
Jan 11, 2013 | 67.57 | 67.61 | 67.14 | 67.43 | 119,450 | +0.01(+0.01%) |
Jan 10, 2013 | 67.73 | 67.78 | 66.77 | 67.42 | 171,703 | -0.08(-0.11%) |
Jan 09, 2013 | 67.29 | 67.96 | 66.71 | 67.49 | 205,713 | +0.17(+0.25%) |
Jan 08, 2013 | 67.09 | 67.66 | 66.54 | 67.32 | 220,723 | +0.18(+0.27%) |
Jan 07, 2013 | 66.38 | 67.16 | 66.18 | 67.14 | 108,441 | +0.60(+0.91%) |
Jan 04, 2013 | 66.53 | 66.82 | 65.37 | 66.54 | 174,723 | +0.34(+0.51%) |
Jan 03, 2013 | 66.65 | 66.98 | 66.05 | 66.20 | 114,697 | -0.46(-0.69%) |
Jan 02, 2013 | 66.02 | 66.70 | 64.58 | 66.66 | 242,423 | +2.08(+3.22%) |
Dec 31, 2012 | 63.23 | 64.69 | 63.12 | 64.58 | 120,383 | +1.48(+2.34%) |
Dec 28, 2012 | 62.87 | 63.54 | 62.87 | 63.11 | 141,454 | -0.08(-0.13%) |
Dec 27, 2012 | 63.90 | 64.04 | 62.93 | 63.19 | 105,593 | -0.79(-1.24%) |
Dec 26, 2012 | 64.25 | 64.39 | 63.62 | 63.98 | 72,441 | -0.01(-0.01%) |
Dec 24, 2012 | 64.05 | 64.14 | 63.87 | 63.99 | 39,802 | -0.21(-0.32%) |
Dec 21, 2012 | 64.90 | 65.02 | 64.07 | 64.20 | 284,561 | -1.30(-1.98%) |
Dec 20, 2012 | 64.81 | 65.83 | 64.70 | 65.50 | 126,315 | +0.78(+1.21%) |
Dec 19, 2012 | 65.07 | 65.07 | 64.03 | 64.72 | 162,306 | -0.31(-0.48%) |
Dec 18, 2012 | 65.34 | 65.66 | 64.72 | 65.03 | 354,761 | -0.36(-0.55%) |
Dec 17, 2012 | 64.41 | 65.41 | 64.17 | 65.38 | 153,819 | +1.12(+1.74%) |
Dec 14, 2012 | 63.61 | 64.33 | 63.61 | 64.26 | 108,757 | +0.42(+0.66%) |
Dec 13, 2012 | 64.22 | 64.78 | 63.38 | 63.84 | 127,804 | -0.44(-0.69%) |
Dec 12, 2012 | 65.21 | 65.21 | 63.92 | 64.28 | 138,361 | -0.74(-1.14%) |
Dec 11, 2012 | 64.69 | 65.09 | 64.24 | 65.03 | 98,962 | +0.72(+1.11%) |
Dec 10, 2012 | 64.23 | 64.40 | 63.92 | 64.31 | 119,169 | +0.05(+0.07%) |
Dec 07, 2012 | 64.53 | 65.35 | 64.19 | 64.26 | 92,335 | +0.11(+0.18%) |
Dec 06, 2012 | 64.30 | 64.58 | 63.96 | 64.15 | 61,945 | -0.24(-0.38%) |
Dec 05, 2012 | 64.40 | 64.77 | 63.72 | 64.40 | 145,206 | +0.06(+0.09%) |