Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 77.01 | 77.90 | 76.70 | 77.83 | 337,849 | +1.07(+1.39%) |
Mar 27, 2013 | 76.21 | 76.77 | 75.64 | 76.77 | 201,147 | +0.31(+0.41%) |
Mar 26, 2013 | 75.83 | 76.45 | 75.80 | 76.45 | 117,631 | +0.98(+1.29%) |
Mar 25, 2013 | 75.28 | 75.62 | 74.77 | 75.48 | 251,531 | +0.47(+0.63%) |
Mar 22, 2013 | 74.71 | 75.25 | 74.61 | 75.01 | 281,249 | +0.24(+0.32%) |
Mar 21, 2013 | 74.73 | 75.25 | 74.52 | 74.77 | 280,688 | -0.28(-0.37%) |
Mar 20, 2013 | 75.20 | 75.50 | 74.97 | 75.04 | 194,017 | +0.10(+0.14%) |
Mar 19, 2013 | 74.80 | 75.01 | 74.34 | 74.94 | 207,889 | +0.16(+0.21%) |
Mar 18, 2013 | 74.78 | 75.16 | 74.53 | 74.79 | 223,837 | -0.60(-0.79%) |
Mar 15, 2013 | 75.46 | 75.54 | 74.95 | 75.38 | 251,981 | -0.38(-0.50%) |
Mar 14, 2013 | 75.12 | 75.87 | 75.04 | 75.76 | 373,027 | +0.82(+1.09%) |
Mar 13, 2013 | 74.84 | 75.05 | 74.64 | 74.94 | 427,258 | +0.11(+0.15%) |
Mar 12, 2013 | 74.26 | 74.87 | 74.13 | 74.83 | 148,883 | +0.50(+0.67%) |
Mar 11, 2013 | 73.40 | 74.49 | 73.40 | 74.33 | 110,200 | +0.44(+0.60%) |
Mar 08, 2013 | 73.35 | 74.01 | 73.31 | 73.89 | 299,871 | +0.39(+0.53%) |
Mar 07, 2013 | 73.75 | 74.03 | 73.48 | 73.51 | 148,787 | -0.48(-0.65%) |
Mar 06, 2013 | 74.31 | 74.59 | 73.90 | 73.98 | 156,392 | -0.31(-0.42%) |
Mar 05, 2013 | 73.16 | 74.52 | 73.16 | 74.30 | 213,117 | +1.25(+1.71%) |
Mar 04, 2013 | 72.90 | 73.11 | 72.59 | 73.05 | 393,947 | -0.35(-0.48%) |
Mar 01, 2013 | 73.13 | 73.61 | 72.26 | 73.40 | 418,298 | +0.06(+0.09%) |
Feb 28, 2013 | 73.36 | 74.37 | 73.24 | 73.33 | 584,776 | +0.52(+0.72%) |
Feb 27, 2013 | 72.22 | 73.40 | 72.22 | 72.81 | 404,940 | +0.71(+0.98%) |
Feb 26, 2013 | 71.98 | 72.51 | 71.63 | 72.10 | 658,565 | +0.58(+0.81%) |
Feb 25, 2013 | 72.24 | 72.73 | 71.43 | 71.52 | 508,788 | -0.36(-0.50%) |
Feb 22, 2013 | 72.23 | 72.23 | 71.18 | 71.88 | 200,549 | +0.04(+0.05%) |
Feb 21, 2013 | 82.88 | 72.09 | 70.78 | 71.85 | 510,642 | +0.66(+0.93%) |
Feb 20, 2013 | 71.89 | 72.16 | 71.16 | 71.19 | 370,022 | -0.87(-1.21%) |
Feb 19, 2013 | 70.80 | 72.06 | 70.75 | 72.06 | 451,066 | +1.32(+1.87%) |
Feb 15, 2013 | 70.89 | 70.95 | 70.65 | 70.74 | 131,877 | +0.03(+0.04%) |
Feb 14, 2013 | 71.19 | 71.19 | 70.52 | 70.71 | 368,904 | -0.46(-0.64%) |
Feb 13, 2013 | 71.20 | 71.40 | 70.87 | 71.17 | 265,283 | +0.11(+0.15%) |
Feb 12, 2013 | 71.04 | 71.30 | 70.93 | 71.06 | 211,699 | +0.01(+0.01%) |
Feb 11, 2013 | 71.60 | 73.17 | 70.84 | 71.05 | 443,360 | +0.77(+1.10%) |
Feb 08, 2013 | 70.80 | 70.80 | 69.99 | 70.28 | 169,222 | -0.29(-0.42%) |
Feb 07, 2013 | 70.19 | 70.63 | 69.67 | 70.57 | 266,804 | +0.18(+0.26%) |
Feb 06, 2013 | 69.66 | 70.41 | 69.64 | 70.39 | 155,084 | +1.34(+1.94%) |
Feb 04, 2013 | 69.05 | 69.59 | 68.88 | 69.05 | 193,140 | -0.53(-0.76%) |
Feb 01, 2013 | 68.78 | 69.63 | 68.56 | 69.58 | 246,634 | +0.80(+1.16%) |
Jan 31, 2013 | 69.08 | 69.15 | 68.53 | 68.78 | 199,086 | -0.08(-0.12%) |
Jan 30, 2013 | 69.13 | 69.13 | 68.67 | 68.86 | 189,676 | -0.23(-0.33%) |
Jan 29, 2013 | 69.15 | 69.47 | 68.61 | 69.09 | 230,826 | -0.09(-0.13%) |
Jan 28, 2013 | 68.86 | 69.34 | 68.51 | 69.19 | 141,157 | +0.40(+0.59%) |
Jan 25, 2013 | 68.72 | 68.91 | 68.58 | 68.78 | 569,864 | +0.28(+0.40%) |
Jan 24, 2013 | 68.74 | 69.04 | 68.36 | 68.51 | 281,933 | -0.09(-0.13%) |
Jan 23, 2013 | 68.77 | 68.78 | 68.35 | 68.60 | 188,254 | -0.11(-0.16%) |
Jan 22, 2013 | 68.09 | 68.73 | 68.09 | 68.71 | 134,394 | +0.55(+0.81%) |
Jan 18, 2013 | 67.47 | 68.30 | 67.26 | 68.16 | 273,874 | +0.73(+1.09%) |
Jan 17, 2013 | 67.39 | 67.71 | 67.14 | 67.42 | 90,153 | +0.34(+0.51%) |
Jan 16, 2013 | 67.14 | 67.20 | 66.87 | 67.09 | 122,531 | -0.23(-0.34%) |
Jan 15, 2013 | 67.01 | 67.57 | 66.69 | 67.31 | 102,576 | +0.12(+0.18%) |
Jan 14, 2013 | 67.18 | 67.53 | 66.86 | 67.20 | 296,567 | -0.08(-0.12%) |
Jan 11, 2013 | 67.12 | 67.73 | 66.94 | 67.28 | 167,106 | +0.04(+0.05%) |
Jan 10, 2013 | 67.90 | 67.94 | 66.95 | 67.24 | 158,638 | -0.39(-0.58%) |
Jan 09, 2013 | 67.57 | 68.17 | 67.45 | 67.64 | 490,476 | +0.29(+0.44%) |
Jan 08, 2013 | 67.84 | 67.91 | 67.32 | 67.34 | 308,804 | -0.38(-0.56%) |
Jan 07, 2013 | 66.87 | 68.11 | 66.84 | 67.72 | 182,856 | +0.57(+0.85%) |
Jan 04, 2013 | 67.14 | 67.57 | 66.80 | 67.15 | 99,896 | +0.23(+0.34%) |
Jan 03, 2013 | 66.51 | 67.06 | 66.33 | 66.92 | 147,719 | +0.54(+0.82%) |