Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 77.66 | 77.96 | 77.23 | 77.28 | 4,528 | -1.52(-1.93%) |
Mar 27, 2013 | 78.74 | 79.05 | 78.70 | 78.81 | 13,258 | +1.00(+1.28%) |
Mar 26, 2013 | 77.37 | 78.00 | 77.28 | 77.81 | 6,625 | +0.10(+0.14%) |
Mar 25, 2013 | 77.21 | 78.18 | 77.21 | 77.70 | 26,393 | -0.22(-0.28%) |
Mar 22, 2013 | 77.67 | 78.01 | 77.27 | 77.92 | 9,622 | +0.37(+0.48%) |
Mar 21, 2013 | 76.99 | 77.57 | 76.85 | 77.55 | 34,570 | +0.94(+1.23%) |
Mar 20, 2013 | 76.94 | 77.46 | 76.61 | 76.61 | 17,609 | -1.29(-1.66%) |
Mar 19, 2013 | 77.24 | 78.47 | 77.19 | 77.90 | 43,284 | +0.80(+1.04%) |
Mar 18, 2013 | 77.33 | 77.34 | 76.68 | 77.10 | 27,300 | +0.84(+1.10%) |
Mar 15, 2013 | 75.84 | 76.26 | 75.84 | 76.26 | 155,515 | +0.58(+0.77%) |
Mar 14, 2013 | 75.66 | 76.08 | 75.44 | 75.67 | 14,439 | -0.28(-0.37%) |
Mar 13, 2013 | 75.63 | 76.11 | 75.63 | 75.95 | 20,589 | -0.31(-0.41%) |
Mar 12, 2013 | 75.82 | 76.33 | 75.76 | 76.26 | 10,445 | +0.91(+1.21%) |
Mar 11, 2013 | 75.56 | 75.70 | 75.15 | 75.35 | 10,959 | +0.05(+0.06%) |
Mar 08, 2013 | 75.49 | 75.83 | 75.00 | 75.30 | 60,480 | -1.23(-1.61%) |
Mar 07, 2013 | 76.85 | 76.88 | 76.39 | 76.53 | 9,492 | -0.94(-1.21%) |
Mar 06, 2013 | 77.73 | 77.94 | 77.43 | 77.47 | 9,600 | -1.12(-1.42%) |
Mar 05, 2013 | 78.94 | 78.94 | 78.32 | 78.59 | 13,279 | -0.35(-0.45%) |
Mar 04, 2013 | 79.57 | 79.57 | 78.92 | 78.94 | 3,693 | -0.61(-0.76%) |
Mar 01, 2013 | 79.58 | 79.82 | 79.22 | 79.55 | 6,015 | +0.88(+1.12%) |
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%) |