Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 79.00 | 79.09 | 77.79 | 78.14 | 463,658 | -0.63(-0.80%) |
Feb 27, 2013 | 78.13 | 79.38 | 78.08 | 78.77 | 531,913 | +0.59(+0.76%) |
Feb 26, 2013 | 78.14 | 78.47 | 77.59 | 78.18 | 289,904 | +0.27(+0.35%) |
Feb 25, 2013 | 78.98 | 79.74 | 77.91 | 77.91 | 345,740 | -0.99(-1.25%) |
Feb 22, 2013 | 79.16 | 79.57 | 78.60 | 78.90 | 814,996 | +0.09(+0.11%) |
Feb 21, 2013 | 79.53 | 79.85 | 78.66 | 78.81 | 308,952 | -0.78(-0.97%) |
Feb 20, 2013 | 80.54 | 80.71 | 79.54 | 79.59 | 607,757 | -0.95(-1.18%) |
Feb 19, 2013 | 79.42 | 80.65 | 79.42 | 80.54 | 514,193 | +1.28(+1.61%) |
Feb 15, 2013 | 78.62 | 79.26 | 78.62 | 79.26 | 1,177,021 | +0.48(+0.62%) |
Feb 14, 2013 | 77.58 | 79.97 | 77.27 | 78.77 | 1,320,170 | +0.97(+1.25%) |
Feb 13, 2013 | 76.19 | 77.98 | 75.73 | 77.80 | 1,189,957 | +1.52(+2.00%) |
Feb 12, 2013 | 77.54 | 78.04 | 75.23 | 76.28 | 3,666,941 | -6.40(-7.74%) |
Feb 11, 2013 | 81.46 | 82.84 | 81.04 | 82.68 | 697,723 | +0.77(+0.94%) |
Feb 08, 2013 | 81.85 | 82.17 | 80.97 | 81.91 | 384,447 | -0.01(-0.01%) |
Feb 07, 2013 | 82.15 | 82.41 | 81.12 | 81.92 | 315,527 | -0.38(-0.46%) |
Feb 06, 2013 | 81.33 | 82.38 | 81.15 | 82.30 | 458,587 | +2.14(+2.67%) |
Feb 04, 2013 | 80.08 | 80.66 | 79.73 | 80.16 | 569,203 | -0.03(-0.04%) |
Feb 01, 2013 | 79.59 | 81.28 | 79.21 | 80.19 | 520,058 | +1.13(+1.43%) |
Jan 31, 2013 | 79.35 | 79.48 | 78.41 | 79.05 | 432,613 | -0.26(-0.33%) |
Jan 30, 2013 | 78.92 | 79.62 | 78.72 | 79.31 | 443,322 | +0.29(+0.37%) |
Jan 29, 2013 | 77.45 | 79.60 | 77.45 | 79.02 | 1,160,987 | +1.54(+1.99%) |
Jan 28, 2013 | 77.87 | 77.87 | 77.10 | 77.48 | 554,802 | +0.02(+0.03%) |
Jan 25, 2013 | 77.41 | 77.56 | 76.72 | 77.46 | 462,136 | +0.16(+0.21%) |
Jan 24, 2013 | 78.10 | 78.72 | 76.99 | 77.30 | 461,445 | -1.03(-1.31%) |
Jan 23, 2013 | 77.43 | 78.65 | 77.43 | 78.32 | 337,388 | +0.91(+1.18%) |
Jan 22, 2013 | 77.39 | 77.71 | 77.23 | 77.41 | 384,906 | -0.13(-0.16%) |
Jan 18, 2013 | 77.30 | 77.68 | 76.98 | 77.54 | 305,030 | +0.00(+0.00%) |
Jan 17, 2013 | 77.83 | 78.40 | 77.46 | 77.54 | 278,434 | +0.10(+0.13%) |
Jan 16, 2013 | 78.96 | 79.10 | 77.10 | 77.44 | 398,221 | -1.56(-1.98%) |
Jan 15, 2013 | 77.97 | 79.10 | 77.97 | 79.00 | 224,414 | +0.57(+0.73%) |
Jan 14, 2013 | 78.23 | 78.72 | 77.84 | 78.43 | 364,826 | +0.27(+0.35%) |
Jan 11, 2013 | 77.08 | 78.28 | 76.98 | 78.16 | 436,668 | +1.13(+1.47%) |
Jan 10, 2013 | 77.79 | 78.11 | 76.74 | 77.03 | 473,963 | -0.42(-0.54%) |
Jan 09, 2013 | 77.55 | 78.81 | 77.26 | 77.44 | 409,961 | +0.27(+0.35%) |
Jan 08, 2013 | 76.94 | 77.28 | 76.41 | 77.17 | 377,306 | +0.43(+0.56%) |
Jan 07, 2013 | 75.34 | 76.88 | 75.34 | 76.74 | 438,922 | +0.96(+1.27%) |
Jan 04, 2013 | 76.65 | 76.73 | 75.70 | 75.78 | 416,005 | -0.52(-0.69%) |
Jan 03, 2013 | 76.19 | 76.81 | 75.85 | 76.31 | 383,551 | +0.26(+0.34%) |
Jan 02, 2013 | 76.69 | 76.69 | 75.42 | 76.05 | 868,890 | -0.20(-0.27%) |
Dec 31, 2012 | 75.64 | 76.34 | 74.89 | 76.25 | 417,366 | +0.37(+0.49%) |
Dec 28, 2012 | 76.33 | 76.43 | 75.62 | 75.88 | 372,935 | -0.82(-1.07%) |
Dec 27, 2012 | 77.85 | 77.85 | 75.62 | 76.71 | 475,912 | -1.26(-1.62%) |
Dec 26, 2012 | 80.26 | 80.52 | 77.37 | 77.97 | 490,020 | -2.17(-2.71%) |
Dec 24, 2012 | 79.42 | 80.15 | 78.65 | 80.14 | 177,150 | +0.37(+0.46%) |
Dec 21, 2012 | 77.98 | 80.06 | 77.66 | 79.77 | 668,247 | +0.80(+1.01%) |
Dec 20, 2012 | 80.45 | 80.45 | 77.65 | 78.97 | 658,559 | -1.43(-1.77%) |
Dec 19, 2012 | 80.95 | 81.51 | 80.39 | 80.40 | 547,847 | -0.53(-0.66%) |
Dec 18, 2012 | 80.37 | 81.00 | 79.96 | 80.93 | 401,024 | +0.75(+0.93%) |
Dec 17, 2012 | 78.34 | 80.25 | 78.02 | 80.19 | 412,112 | +2.14(+2.75%) |
Dec 14, 2012 | 77.90 | 79.02 | 77.73 | 78.04 | 418,176 | -0.11(-0.14%) |
Dec 13, 2012 | 78.02 | 79.02 | 77.83 | 78.15 | 239,859 | +0.06(+0.07%) |
Dec 12, 2012 | 79.31 | 79.31 | 77.05 | 78.09 | 749,157 | -0.76(-0.96%) |
Dec 11, 2012 | 79.20 | 80.11 | 78.70 | 78.85 | 445,571 | +0.01(+0.01%) |
Dec 10, 2012 | 78.33 | 79.22 | 78.09 | 78.84 | 376,149 | +0.26(+0.33%) |
Dec 07, 2012 | 78.64 | 78.98 | 78.07 | 78.58 | 348,828 | +0.07(+0.09%) |
Dec 06, 2012 | 77.80 | 78.54 | 77.79 | 78.51 | 560,042 | +0.55(+0.71%) |
Dec 05, 2012 | 77.53 | 78.19 | 77.15 | 77.96 | 358,609 | +0.40(+0.51%) |