Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 77.65 | 78.54 | 77.65 | 78.32 | 23,783 | +0.79(+1.02%) |
Feb 27, 2013 | 77.45 | 77.91 | 77.11 | 77.53 | 23,627 | -0.13(-0.17%) |
Feb 26, 2013 | 77.51 | 77.74 | 77.21 | 77.66 | 10,514 | +0.66(+0.86%) |
Feb 25, 2013 | 78.94 | 78.94 | 76.79 | 77.00 | 9,569 | -2.22(-2.80%) |
Feb 22, 2013 | 79.79 | 79.79 | 78.94 | 79.22 | 6,019 | +0.78(+0.99%) |
Feb 21, 2013 | 78.49 | 79.00 | 78.28 | 78.44 | 9,617 | -2.54(-3.14%) |
Feb 20, 2013 | 81.75 | 81.75 | 80.55 | 80.98 | 10,783 | +0.86(+1.07%) |
Feb 19, 2013 | 80.00 | 80.59 | 79.86 | 80.12 | 12,756 | +1.92(+2.46%) |
Feb 15, 2013 | 79.03 | 79.03 | 78.03 | 78.20 | 9,492 | -0.84(-1.06%) |
Feb 14, 2013 | 77.25 | 79.54 | 76.81 | 79.04 | 16,080 | +2.44(+3.19%) |
Feb 13, 2013 | 77.65 | 77.65 | 76.50 | 76.60 | 5,561 | +0.70(+0.92%) |
Feb 12, 2013 | 75.48 | 75.95 | 75.30 | 75.90 | 4,028 | +0.12(+0.16%) |
Feb 11, 2013 | 77.03 | 77.03 | 75.70 | 75.78 | 3,559 | -1.13(-1.47%) |
Feb 08, 2013 | 77.12 | 77.19 | 76.91 | 76.91 | 9,246 | +0.21(+0.27%) |
Feb 07, 2013 | 76.72 | 76.76 | 76.40 | 76.70 | 12,012 | +0.35(+0.46%) |
Feb 06, 2013 | 76.04 | 76.44 | 76.04 | 76.35 | 6,326 | -0.47(-0.61%) |
Feb 04, 2013 | 76.25 | 76.82 | 76.25 | 76.82 | 5,465 | +0.38(+0.50%) |
Feb 01, 2013 | 76.32 | 76.44 | 75.93 | 76.44 | 10,378 | +1.48(+1.97%) |
Jan 31, 2013 | 75.23 | 75.50 | 74.96 | 74.96 | 11,597 | +0.68(+0.92%) |
Jan 30, 2013 | 74.68 | 74.74 | 74.25 | 74.28 | 16,928 | -0.52(-0.70%) |
Jan 29, 2013 | 74.61 | 74.88 | 74.46 | 74.80 | 25,015 | +0.65(+0.88%) |
Jan 28, 2013 | 74.30 | 74.30 | 73.60 | 74.15 | 11,968 | -0.41(-0.55%) |
Jan 25, 2013 | 73.91 | 74.88 | 73.91 | 74.56 | 3,353 | +1.16(+1.58%) |
Jan 24, 2013 | 73.00 | 73.50 | 73.00 | 73.40 | 8,177 | -0.14(-0.19%) |
Jan 23, 2013 | 73.35 | 73.55 | 73.19 | 73.54 | 3,400 | -0.06(-0.08%) |
Jan 22, 2013 | 73.48 | 73.60 | 73.25 | 73.60 | 4,468 | +0.25(+0.34%) |
Jan 18, 2013 | 73.28 | 73.35 | 72.97 | 73.35 | 3,414 | -0.15(-0.20%) |
Jan 17, 2013 | 73.39 | 73.50 | 73.20 | 73.50 | 4,176 | +0.60(+0.82%) |
Jan 16, 2013 | 72.56 | 72.90 | 72.52 | 72.90 | 2,949 | +0.59(+0.82%) |
Jan 15, 2013 | 71.90 | 72.35 | 71.86 | 72.31 | 7,192 | +0.30(+0.41%) |
Jan 14, 2013 | 71.76 | 72.20 | 71.76 | 72.01 | 6,515 | +0.31(+0.43%) |
Jan 12, 2013 | 72.09 | 72.09 | 71.48 | 71.70 | 11,623 | +0.00(+0.00%) |
Jan 11, 2013 | 72.09 | 72.09 | 71.48 | 71.70 | 11,623 | -0.20(-0.28%) |
Jan 10, 2013 | 71.96 | 72.30 | 71.79 | 71.90 | 2,235 | +0.45(+0.63%) |
Jan 09, 2013 | 71.94 | 72.00 | 71.45 | 71.45 | 9,111 | -0.50(-0.69%) |
Jan 08, 2013 | 72.65 | 72.69 | 71.95 | 71.95 | 3,771 | -0.69(-0.95%) |
Jan 07, 2013 | 72.51 | 73.08 | 72.50 | 72.64 | 9,396 | -1.07(-1.45%) |
Jan 04, 2013 | 72.89 | 74.23 | 72.89 | 73.71 | 5,660 | +0.36(+0.49%) |
Jan 03, 2013 | 73.99 | 74.53 | 73.35 | 73.35 | 8,773 | -1.11(-1.49%) |
Jan 02, 2013 | 73.75 | 74.46 | 73.75 | 74.46 | 21,059 | +2.67(+3.72%) |
Dec 31, 2012 | 70.34 | 71.80 | 70.34 | 71.79 | 5,463 | +0.79(+1.11%) |
Dec 28, 2012 | 71.18 | 71.54 | 70.98 | 71.00 | 5,273 | -0.91(-1.27%) |
Dec 27, 2012 | 71.55 | 72.16 | 70.92 | 71.91 | 29,038 | +1.37(+1.94%) |
Dec 26, 2012 | 72.71 | 72.71 | 70.54 | 70.54 | 3,658 | -1.02(-1.43%) |
Dec 24, 2012 | 73.00 | 73.00 | 71.56 | 71.56 | 9,079 | +0.08(+0.11%) |
Dec 21, 2012 | 71.45 | 71.82 | 70.85 | 71.48 | 18,925 | -0.20(-0.28%) |
Dec 20, 2012 | 71.61 | 72.22 | 71.60 | 71.68 | 18,179 | +0.03(+0.04%) |
Dec 19, 2012 | 71.72 | 72.03 | 71.65 | 71.65 | 16,157 | +0.17(+0.24%) |
Dec 18, 2012 | 70.67 | 71.80 | 70.56 | 71.48 | 14,218 | +1.70(+2.44%) |
Dec 17, 2012 | 69.91 | 69.98 | 69.35 | 69.78 | 5,900 | -0.37(-0.53%) |
Dec 14, 2012 | 69.70 | 70.58 | 69.70 | 70.15 | 28,671 | +0.31(+0.44%) |
Dec 13, 2012 | 70.03 | 70.05 | 69.65 | 69.84 | 16,892 | -0.30(-0.43%) |
Dec 12, 2012 | 71.49 | 71.49 | 70.14 | 70.14 | 10,109 | +0.17(+0.24%) |
Dec 11, 2012 | 70.70 | 70.70 | 69.75 | 69.97 | 17,024 | -1.47(-2.05%) |
Dec 10, 2012 | 71.70 | 71.70 | 71.31 | 71.44 | 7,594 | -0.25(-0.35%) |
Dec 07, 2012 | 71.01 | 71.88 | 71.01 | 71.69 | 11,918 | +0.69(+0.97%) |
Dec 06, 2012 | 71.48 | 71.48 | 70.93 | 71.00 | 10,106 | -2.18(-2.98%) |
Dec 05, 2012 | 73.68 | 73.88 | 73.10 | 73.18 | 65,176 | -0.11(-0.15%) |