Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 78.86 | 79.04 | 78.30 | 78.66 | 18,093 | -0.06(-0.08%) |
Feb 27, 2013 | 80.02 | 80.02 | 78.30 | 78.72 | 25,916 | -0.39(-0.49%) |
Feb 26, 2013 | 79.23 | 80.13 | 79.06 | 79.11 | 26,782 | +1.86(+2.41%) |
Feb 22, 2013 | 77.22 | 77.62 | 77.17 | 77.25 | 20,160 | +0.05(+0.07%) |
Feb 21, 2013 | 77.24 | 77.65 | 77.16 | 77.20 | 21,125 | +0.94(+1.23%) |
Feb 20, 2013 | 75.75 | 76.67 | 75.74 | 76.26 | 7,294 | -0.07(-0.09%) |
Feb 19, 2013 | 77.36 | 77.36 | 76.20 | 76.33 | 5,400 | -0.62(-0.81%) |
Feb 15, 2013 | 77.12 | 77.12 | 76.50 | 76.95 | 4,903 | -0.20(-0.26%) |
Feb 14, 2013 | 76.60 | 77.37 | 76.50 | 77.16 | 16,109 | +0.82(+1.07%) |
Feb 13, 2013 | 76.21 | 76.56 | 76.11 | 76.34 | 7,270 | -0.70(-0.91%) |
Feb 12, 2013 | 77.21 | 77.52 | 76.81 | 77.04 | 7,423 | -0.57(-0.73%) |
Feb 11, 2013 | 77.61 | 77.87 | 77.37 | 77.61 | 6,853 | +0.19(+0.24%) |
Feb 08, 2013 | 76.73 | 77.43 | 76.68 | 77.43 | 4,179 | +0.30(+0.39%) |
Feb 07, 2013 | 77.00 | 78.01 | 77.00 | 77.13 | 5,063 | -0.09(-0.12%) |
Feb 06, 2013 | 76.75 | 77.25 | 76.52 | 77.22 | 4,586 | -0.33(-0.43%) |
Feb 04, 2013 | 77.02 | 77.69 | 76.79 | 77.55 | 27,233 | +1.41(+1.85%) |
Feb 01, 2013 | 78.13 | 78.13 | 76.04 | 76.14 | 28,339 | -1.55(-2.00%) |
Jan 31, 2013 | 77.22 | 77.69 | 76.94 | 77.69 | 26,112 | +0.52(+0.68%) |
Jan 30, 2013 | 76.83 | 77.27 | 76.44 | 77.16 | 326,799 | -0.07(-0.09%) |
Jan 29, 2013 | 78.24 | 78.24 | 77.13 | 77.23 | 5,635 | -0.82(-1.05%) |
Jan 28, 2013 | 77.51 | 78.18 | 77.29 | 78.05 | 22,342 | -0.34(-0.43%) |
Jan 25, 2013 | 78.94 | 78.99 | 78.15 | 78.39 | 24,083 | -1.50(-1.88%) |
Jan 24, 2013 | 80.39 | 80.39 | 79.76 | 79.88 | 3,604 | -0.90(-1.11%) |
Jan 23, 2013 | 80.79 | 81.05 | 80.45 | 80.78 | 3,875 | -0.10(-0.13%) |
Jan 22, 2013 | 80.42 | 80.89 | 80.37 | 80.89 | 6,901 | +0.47(+0.58%) |
Jan 18, 2013 | 79.90 | 80.61 | 79.90 | 80.42 | 7,091 | +0.66(+0.82%) |
Jan 17, 2013 | 80.00 | 80.00 | 79.19 | 79.76 | 32,219 | -0.85(-1.05%) |
Jan 16, 2013 | 80.86 | 80.96 | 80.61 | 80.61 | 11,587 | -0.25(-0.31%) |
Jan 15, 2013 | 81.26 | 81.33 | 80.86 | 80.86 | 7,135 | +0.78(+0.97%) |
Jan 14, 2013 | 80.53 | 80.93 | 80.08 | 80.08 | 12,143 | -0.44(-0.55%) |
Jan 11, 2013 | 78.96 | 80.53 | 78.96 | 80.52 | 24,934 | +1.33(+1.68%) |
Jan 10, 2013 | 79.14 | 79.77 | 78.95 | 79.19 | 9,738 | -0.70(-0.87%) |
Jan 09, 2013 | 79.58 | 79.89 | 79.48 | 79.89 | 15,723 | +0.06(+0.08%) |
Jan 08, 2013 | 79.45 | 79.91 | 79.27 | 79.83 | 35,630 | +1.04(+1.32%) |
Jan 07, 2013 | 78.74 | 79.12 | 78.36 | 78.79 | 20,152 | +0.18(+0.23%) |
Jan 04, 2013 | 77.93 | 78.62 | 77.62 | 78.61 | 115,706 | +0.48(+0.61%) |
Jan 03, 2013 | 80.01 | 80.01 | 78.13 | 78.13 | 50,335 | -1.88(-2.35%) |
Jan 02, 2013 | 80.08 | 81.83 | 79.98 | 80.01 | 39,163 | -1.82(-2.22%) |
Dec 31, 2012 | 83.88 | 83.88 | 81.65 | 81.83 | 30,095 | -2.31(-2.74%) |
Dec 28, 2012 | 84.05 | 84.32 | 83.79 | 84.14 | 13,946 | +0.55(+0.66%) |
Dec 27, 2012 | 83.01 | 84.16 | 83.01 | 83.58 | 14,422 | +0.11(+0.13%) |
Dec 26, 2012 | 83.53 | 83.99 | 83.47 | 83.47 | 4,478 | -0.14(-0.17%) |
Dec 24, 2012 | 83.35 | 83.61 | 83.28 | 83.61 | 2,676 | -0.06(-0.07%) |
Dec 21, 2012 | 83.58 | 83.80 | 83.25 | 83.67 | 19,083 | +1.60(+1.96%) |
Dec 20, 2012 | 82.37 | 82.72 | 81.96 | 82.07 | 93,608 | +0.02(+0.02%) |
Dec 19, 2012 | 82.16 | 82.86 | 81.89 | 82.05 | 293,816 | +0.49(+0.60%) |
Dec 18, 2012 | 82.88 | 83.03 | 81.06 | 81.56 | 395,472 | -1.86(-2.23%) |
Dec 17, 2012 | 85.26 | 85.26 | 83.36 | 83.42 | 13,002 | -1.70(-2.00%) |
Dec 14, 2012 | 84.90 | 85.21 | 84.74 | 85.13 | 7,526 | +1.06(+1.27%) |
Dec 13, 2012 | 83.66 | 84.62 | 83.54 | 84.06 | 45,100 | -0.15(-0.18%) |
Dec 12, 2012 | 85.34 | 85.49 | 83.99 | 84.21 | 16,075 | -1.78(-2.07%) |
Dec 11, 2012 | 85.99 | 85.99 | 85.45 | 85.99 | 29,300 | -0.45(-0.52%) |
Dec 10, 2012 | 86.65 | 86.65 | 86.20 | 86.44 | 4,080 | +0.31(+0.36%) |
Dec 07, 2012 | 86.09 | 86.49 | 85.80 | 86.13 | 5,347 | -1.32(-1.51%) |
Dec 06, 2012 | 87.58 | 87.88 | 87.45 | 87.45 | 2,800 | +0.58(+0.67%) |
Dec 05, 2012 | 87.02 | 87.54 | 86.87 | 86.87 | 5,704 | -0.13(-0.15%) |