Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 77.06 | 77.09 | 76.73 | 77.06 | 435,696 | -0.35(-0.45%) |
Mar 27, 2013 | 77.05 | 77.48 | 76.90 | 77.41 | 875,992 | -0.38(-0.48%) |
Mar 26, 2013 | 77.96 | 78.05 | 77.43 | 77.78 | 370,129 | +0.22(+0.28%) |
Mar 25, 2013 | 78.29 | 78.30 | 76.96 | 77.57 | 393,451 | -0.51(-0.65%) |
Mar 22, 2013 | 77.84 | 78.12 | 77.79 | 78.08 | 235,213 | +0.35(+0.44%) |
Mar 21, 2013 | 78.31 | 78.31 | 77.52 | 77.73 | 455,607 | -0.56(-0.72%) |
Mar 20, 2013 | 77.63 | 78.56 | 77.63 | 78.29 | 411,204 | +0.85(+1.10%) |
Mar 19, 2013 | 77.85 | 78.08 | 77.03 | 77.44 | 322,815 | +0.21(+0.27%) |
Mar 18, 2013 | 77.66 | 77.80 | 77.11 | 77.23 | 641,268 | -0.80(-1.02%) |
Mar 15, 2013 | 78.19 | 78.23 | 77.72 | 78.03 | 380,310 | +0.29(+0.38%) |
Mar 14, 2013 | 77.38 | 77.81 | 77.36 | 77.74 | 261,747 | +0.44(+0.57%) |
Mar 13, 2013 | 77.08 | 77.52 | 76.98 | 77.29 | 240,291 | +0.14(+0.18%) |
Mar 12, 2013 | 77.29 | 77.66 | 76.99 | 77.15 | 530,683 | -1.07(-1.37%) |
Mar 11, 2013 | 78.01 | 78.23 | 77.88 | 78.23 | 232,143 | +0.38(+0.48%) |
Mar 08, 2013 | 77.65 | 78.08 | 77.33 | 77.85 | 560,264 | +0.32(+0.42%) |
Mar 07, 2013 | 77.48 | 77.96 | 77.41 | 77.53 | 531,313 | -0.89(-1.14%) |
Mar 06, 2013 | 78.26 | 78.55 | 77.87 | 78.42 | 807,659 | +0.86(+1.11%) |
Mar 05, 2013 | 77.13 | 77.93 | 77.04 | 77.56 | 2,943,745 | +0.65(+0.84%) |
Mar 04, 2013 | 76.59 | 76.93 | 76.19 | 76.91 | 326,153 | -0.19(-0.24%) |
Mar 01, 2013 | 76.83 | 77.30 | 76.58 | 77.10 | 1,233,074 | +0.07(+0.09%) |
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%) |