Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 80.60 | 81.46 | 80.23 | 80.60 | 2,781,274 | +0.45(+0.56%) |
Feb 27, 2013 | 79.31 | 80.80 | 78.74 | 80.15 | 3,155,551 | +1.02(+1.29%) |
Feb 26, 2013 | 79.65 | 80.18 | 79.02 | 79.14 | 3,663,401 | -0.51(-0.64%) |
Feb 25, 2013 | 80.88 | 81.27 | 79.62 | 79.64 | 2,065,986 | -0.85(-1.06%) |
Feb 22, 2013 | 80.42 | 80.61 | 79.76 | 80.50 | 1,980,730 | +0.37(+0.47%) |
Feb 21, 2013 | 80.50 | 80.70 | 79.78 | 80.12 | 3,431,319 | -0.31(-0.39%) |
Feb 20, 2013 | 81.31 | 81.67 | 80.41 | 80.43 | 2,406,613 | -0.65(-0.80%) |
Feb 19, 2013 | 81.44 | 81.48 | 80.74 | 81.09 | 2,380,414 | -0.21(-0.26%) |
Feb 15, 2013 | 81.00 | 82.06 | 80.39 | 81.30 | 5,328,133 | +0.12(+0.15%) |
Feb 14, 2013 | 80.40 | 81.21 | 80.38 | 81.18 | 2,778,749 | +0.31(+0.38%) |
Feb 13, 2013 | 81.15 | 81.46 | 80.33 | 80.87 | 1,538,673 | -0.10(-0.13%) |
Feb 12, 2013 | 81.33 | 81.35 | 80.79 | 80.97 | 1,512,032 | -0.18(-0.23%) |
Feb 11, 2013 | 81.86 | 81.91 | 80.97 | 81.16 | 1,831,499 | -0.64(-0.78%) |
Feb 08, 2013 | 81.47 | 81.93 | 81.01 | 81.79 | 2,169,558 | +0.75(+0.92%) |
Feb 07, 2013 | 80.98 | 81.41 | 80.53 | 81.05 | 3,779,058 | +0.12(+0.15%) |
Feb 06, 2013 | 81.86 | 82.11 | 80.32 | 80.93 | 4,011,508 | -0.40(-0.49%) |
Feb 04, 2013 | 82.62 | 82.62 | 81.22 | 81.33 | 2,178,062 | -1.33(-1.60%) |
Feb 01, 2013 | 81.65 | 82.81 | 81.42 | 82.65 | 2,918,233 | +1.44(+1.77%) |
Jan 31, 2013 | 81.34 | 81.86 | 81.03 | 81.22 | 2,087,074 | -0.15(-0.19%) |
Jan 30, 2013 | 81.74 | 81.83 | 81.19 | 81.37 | 2,444,300 | -0.66(-0.80%) |
Jan 29, 2013 | 81.07 | 82.16 | 81.03 | 82.03 | 2,612,206 | +0.69(+0.85%) |
Jan 28, 2013 | 81.44 | 81.54 | 80.95 | 81.34 | 2,056,038 | +0.10(+0.13%) |
Jan 25, 2013 | 81.71 | 81.84 | 80.95 | 81.23 | 2,032,159 | -0.42(-0.52%) |
Jan 24, 2013 | 81.26 | 82.16 | 81.18 | 81.65 | 1,909,501 | +0.61(+0.75%) |
Jan 23, 2013 | 81.19 | 81.54 | 80.76 | 81.04 | 1,818,044 | -0.02(-0.03%) |
Jan 22, 2013 | 80.49 | 81.08 | 80.29 | 81.07 | 2,525,786 | +0.75(+0.94%) |
Jan 18, 2013 | 80.07 | 80.51 | 79.85 | 80.31 | 2,950,691 | +0.19(+0.24%) |
Jan 17, 2013 | 80.61 | 80.75 | 80.12 | 80.12 | 2,640,317 | -0.45(-0.56%) |
Jan 16, 2013 | 79.94 | 80.64 | 79.88 | 80.57 | 1,514,155 | +0.30(+0.38%) |
Jan 15, 2013 | 79.24 | 80.57 | 79.21 | 80.27 | 2,173,893 | +0.62(+0.78%) |
Jan 14, 2013 | 79.63 | 80.87 | 79.12 | 79.65 | 2,715,526 | +0.07(+0.09%) |
Jan 11, 2013 | 80.15 | 80.54 | 79.42 | 79.58 | 2,780,019 | -0.37(-0.46%) |
Jan 10, 2013 | 80.43 | 80.55 | 79.46 | 79.95 | 2,934,012 | -0.39(-0.48%) |
Jan 09, 2013 | 80.18 | 80.55 | 79.95 | 80.34 | 2,311,379 | +0.04(+0.05%) |
Jan 08, 2013 | 80.15 | 80.78 | 79.94 | 80.30 | 2,759,446 | -0.15(-0.19%) |
Jan 07, 2013 | 80.22 | 80.73 | 80.07 | 80.45 | 2,096,548 | -0.63(-0.77%) |
Jan 04, 2013 | 81.38 | 81.67 | 80.59 | 81.07 | 2,507,268 | -0.26(-0.32%) |
Jan 03, 2013 | 81.03 | 81.76 | 80.76 | 81.34 | 4,879,475 | +0.83(+1.03%) |
Jan 02, 2013 | 80.01 | 80.51 | 79.53 | 80.51 | 3,974,026 | +2.16(+2.76%) |
Dec 31, 2012 | 76.86 | 78.51 | 76.59 | 78.35 | 3,021,312 | +1.40(+1.81%) |
Dec 28, 2012 | 77.11 | 77.69 | 76.93 | 76.96 | 2,080,908 | -0.75(-0.97%) |
Dec 27, 2012 | 78.19 | 78.34 | 77.08 | 77.71 | 2,592,388 | -0.60(-0.77%) |
Dec 26, 2012 | 78.77 | 79.12 | 77.87 | 78.31 | 1,835,062 | -0.60(-0.76%) |
Dec 24, 2012 | 78.66 | 79.31 | 78.39 | 78.92 | 1,181,819 | -0.04(-0.05%) |
Dec 21, 2012 | 78.11 | 79.00 | 77.49 | 78.95 | 5,251,885 | +0.23(+0.29%) |
Dec 20, 2012 | 78.74 | 78.91 | 77.89 | 78.72 | 2,474,907 | +0.41(+0.53%) |
Dec 19, 2012 | 78.95 | 79.53 | 78.28 | 78.31 | 3,973,327 | -0.93(-1.18%) |
Dec 18, 2012 | 78.49 | 79.33 | 78.28 | 79.25 | 3,654,779 | +0.85(+1.09%) |
Dec 17, 2012 | 76.99 | 78.49 | 76.98 | 78.39 | 3,588,396 | +1.48(+1.92%) |
Dec 14, 2012 | 76.98 | 77.74 | 76.86 | 76.91 | 2,722,762 | -0.74(-0.95%) |
Dec 13, 2012 | 77.81 | 78.46 | 77.25 | 77.65 | 3,421,219 | +0.10(+0.13%) |
Dec 12, 2012 | 78.58 | 78.88 | 77.18 | 77.55 | 6,792,153 | -0.47(-0.60%) |
Dec 11, 2012 | 78.57 | 79.08 | 77.83 | 78.02 | 5,066,713 | -0.51(-0.65%) |
Dec 10, 2012 | 78.49 | 78.78 | 78.21 | 78.53 | 2,919,591 | +0.31(+0.40%) |
Dec 07, 2012 | 78.47 | 78.57 | 77.91 | 78.22 | 3,899,015 | +0.07(+0.09%) |
Dec 06, 2012 | 78.12 | 79.07 | 77.84 | 78.15 | 6,372,768 | -0.38(-0.48%) |
Dec 05, 2012 | 77.50 | 78.54 | 77.30 | 78.53 | 11,428,843 | +1.15(+1.48%) |