Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 85.71 | 86.36 | 85.70 | 86.07 | 9,699 | +2.01(+2.39%) |
Mar 27, 2013 | 83.33 | 84.36 | 83.20 | 84.06 | 4,765 | +0.28(+0.33%) |
Mar 26, 2013 | 83.60 | 84.08 | 83.60 | 83.78 | 6,255 | -1.05(-1.24%) |
Mar 25, 2013 | 85.89 | 85.89 | 84.15 | 84.83 | 6,262 | +1.06(+1.27%) |
Mar 22, 2013 | 83.69 | 84.40 | 83.62 | 83.77 | 9,402 | -0.42(-0.50%) |
Mar 21, 2013 | 85.75 | 85.75 | 83.55 | 84.19 | 3,635 | -1.61(-1.88%) |
Mar 20, 2013 | 85.50 | 85.98 | 85.40 | 85.80 | 11,545 | +1.85(+2.20%) |
Mar 19, 2013 | 83.96 | 84.63 | 83.78 | 83.95 | 41,087 | +1.18(+1.43%) |
Mar 18, 2013 | 82.20 | 83.08 | 82.16 | 82.77 | 76,496 | +0.62(+0.75%) |
Mar 15, 2013 | 82.29 | 82.30 | 81.65 | 82.15 | 62,634 | -0.26(-0.32%) |
Mar 14, 2013 | 80.66 | 82.41 | 80.66 | 82.41 | 43,149 | +3.33(+4.21%) |
Mar 13, 2013 | 78.68 | 79.50 | 78.68 | 79.08 | 34,279 | +0.75(+0.96%) |
Mar 12, 2013 | 78.26 | 78.49 | 77.92 | 78.33 | 49,188 | -0.07(-0.09%) |
Mar 11, 2013 | 78.42 | 78.48 | 78.09 | 78.40 | 77,994 | -0.43(-0.55%) |
Mar 08, 2013 | 78.06 | 79.52 | 77.95 | 78.83 | 518,835 | -0.27(-0.34%) |
Mar 07, 2013 | 79.41 | 79.42 | 78.46 | 79.10 | 456,981 | +0.38(+0.48%) |
Mar 06, 2013 | 78.72 | 79.47 | 78.22 | 78.72 | 60,470 | +0.42(+0.54%) |
Mar 05, 2013 | 78.94 | 78.94 | 78.00 | 78.30 | 3,282 | +0.06(+0.08%) |
Mar 04, 2013 | 77.38 | 78.25 | 77.26 | 78.24 | 2,958 | +1.29(+1.68%) |
Mar 01, 2013 | 76.00 | 76.95 | 75.99 | 76.95 | 47,139 | -1.37(-1.75%) |
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%) |