Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 76.91 | 77.39 | 76.63 | 77.03 | 717,662 | +0.74(+0.97%) |
Feb 27, 2013 | 75.45 | 76.43 | 75.31 | 76.29 | 578,795 | -0.64(-0.83%) |
Feb 26, 2013 | 76.77 | 77.17 | 76.21 | 76.93 | 1,126,649 | +2.28(+3.06%) |
Feb 25, 2013 | 76.68 | 76.94 | 74.58 | 74.64 | 906,931 | -2.19(-2.85%) |
Feb 22, 2013 | 76.60 | 76.84 | 76.18 | 76.84 | 924,863 | +0.93(+1.23%) |
Feb 21, 2013 | 76.40 | 76.51 | 75.33 | 75.91 | 810,529 | -1.12(-1.45%) |
Feb 20, 2013 | 77.93 | 78.08 | 76.99 | 77.02 | 801,941 | +0.05(+0.07%) |
Feb 19, 2013 | 76.41 | 77.10 | 76.28 | 76.97 | 1,003,279 | -0.06(-0.08%) |
Feb 15, 2013 | 77.30 | 77.41 | 76.90 | 77.03 | 637,497 | -0.03(-0.04%) |
Feb 14, 2013 | 77.33 | 77.71 | 77.02 | 77.06 | 712,937 | -1.18(-1.51%) |
Feb 13, 2013 | 78.59 | 78.77 | 78.10 | 78.24 | 1,139,559 | -0.47(-0.59%) |
Feb 12, 2013 | 78.91 | 79.00 | 78.58 | 78.71 | 606,402 | -0.83(-1.04%) |
Feb 11, 2013 | 78.89 | 79.58 | 78.89 | 79.53 | 932,350 | +1.11(+1.42%) |
Feb 08, 2013 | 78.53 | 78.76 | 78.11 | 78.42 | 1,038,354 | +1.24(+1.61%) |
Feb 07, 2013 | 77.57 | 77.78 | 76.88 | 77.18 | 908,302 | +0.00(+0.00%) |
Feb 06, 2013 | 76.39 | 77.18 | 76.18 | 77.18 | 1,471,557 | +3.73(+5.08%) |
Feb 04, 2013 | 73.91 | 74.04 | 73.30 | 73.45 | 866,320 | -0.23(-0.31%) |
Feb 01, 2013 | 73.01 | 73.78 | 72.97 | 73.68 | 712,503 | +2.07(+2.89%) |
Jan 31, 2013 | 71.78 | 71.81 | 71.41 | 71.60 | 439,122 | -0.17(-0.24%) |
Jan 30, 2013 | 72.17 | 72.31 | 71.74 | 71.78 | 341,982 | +0.00(+0.00%) |
Jan 29, 2013 | 71.53 | 71.96 | 71.46 | 71.78 | 493,340 | +0.62(+0.87%) |
Jan 28, 2013 | 71.48 | 71.48 | 70.96 | 71.16 | 554,691 | -0.99(-1.37%) |
Jan 25, 2013 | 72.41 | 72.44 | 72.02 | 72.15 | 496,565 | +0.27(+0.38%) |
Jan 24, 2013 | 71.32 | 72.19 | 71.32 | 71.88 | 695,105 | +0.97(+1.37%) |
Jan 23, 2013 | 70.73 | 71.02 | 70.68 | 70.91 | 562,504 | -0.29(-0.40%) |
Jan 22, 2013 | 70.85 | 71.28 | 70.69 | 71.20 | 743,649 | -0.80(-1.11%) |
Jan 18, 2013 | 72.05 | 72.08 | 71.67 | 71.99 | 689,334 | -0.67(-0.92%) |
Jan 17, 2013 | 72.05 | 72.96 | 71.77 | 72.66 | 991,959 | +1.61(+2.26%) |
Jan 16, 2013 | 70.82 | 71.69 | 70.73 | 71.06 | 932,822 | -1.34(-1.86%) |
Jan 15, 2013 | 71.76 | 72.50 | 71.55 | 72.40 | 1,404,834 | -0.28(-0.38%) |
Jan 14, 2013 | 72.51 | 72.85 | 72.39 | 72.68 | 802,821 | +0.52(+0.72%) |
Jan 11, 2013 | 72.07 | 72.44 | 72.07 | 72.16 | 659,319 | -0.56(-0.77%) |
Jan 10, 2013 | 72.29 | 72.91 | 72.11 | 72.72 | 602,417 | +0.90(+1.25%) |
Jan 09, 2013 | 71.39 | 71.82 | 71.33 | 71.82 | 504,747 | +1.30(+1.84%) |
Jan 08, 2013 | 70.55 | 70.79 | 69.97 | 70.52 | 667,332 | -1.20(-1.67%) |
Jan 07, 2013 | 71.59 | 71.96 | 70.87 | 71.72 | 433,537 | -1.36(-1.86%) |
Jan 04, 2013 | 72.66 | 73.24 | 72.38 | 73.08 | 990,629 | +1.48(+2.07%) |
Jan 03, 2013 | 71.60 | 72.17 | 71.42 | 71.60 | 720,065 | -0.47(-0.65%) |
Jan 02, 2013 | 71.64 | 72.07 | 69.96 | 72.07 | 713,423 | +2.11(+3.02%) |
Dec 31, 2012 | 69.10 | 70.10 | 69.10 | 69.96 | 681,137 | +0.83(+1.21%) |
Dec 28, 2012 | 69.29 | 69.41 | 68.98 | 69.13 | 677,974 | -0.35(-0.51%) |
Dec 27, 2012 | 68.86 | 69.53 | 68.56 | 69.48 | 911,806 | +1.64(+2.41%) |
Dec 26, 2012 | 67.97 | 68.30 | 67.69 | 67.84 | 780,940 | -0.62(-0.90%) |
Dec 24, 2012 | 68.25 | 68.61 | 68.18 | 68.46 | 217,847 | +0.31(+0.45%) |
Dec 21, 2012 | 67.91 | 68.33 | 67.71 | 68.15 | 710,178 | -1.40(-2.01%) |
Dec 20, 2012 | 69.31 | 69.59 | 68.94 | 69.55 | 1,005,115 | +1.41(+2.07%) |
Dec 19, 2012 | 68.59 | 68.63 | 68.03 | 68.14 | 747,777 | +1.13(+1.68%) |
Dec 18, 2012 | 66.09 | 67.07 | 65.85 | 67.01 | 815,771 | +2.00(+3.07%) |
Dec 17, 2012 | 64.46 | 65.01 | 64.46 | 65.01 | 223,981 | +0.50(+0.78%) |
Dec 14, 2012 | 64.33 | 64.57 | 64.32 | 64.51 | 223,684 | +0.03(+0.05%) |
Dec 13, 2012 | 64.51 | 64.57 | 63.82 | 64.48 | 478,909 | -0.68(-1.04%) |
Dec 12, 2012 | 64.75 | 65.32 | 64.75 | 65.15 | 437,774 | +0.55(+0.85%) |
Dec 11, 2012 | 64.42 | 64.85 | 64.37 | 64.61 | 363,424 | +0.10(+0.15%) |
Dec 10, 2012 | 64.27 | 64.61 | 64.24 | 64.51 | 333,364 | -0.14(-0.21%) |
Dec 07, 2012 | 64.37 | 64.72 | 64.22 | 64.64 | 336,112 | +0.33(+0.51%) |
Dec 06, 2012 | 64.16 | 64.31 | 64.03 | 64.31 | 226,762 | +0.29(+0.46%) |
Dec 05, 2012 | 63.86 | 64.23 | 63.78 | 64.02 | 336,245 | -0.19(-0.29%) |