Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 76.22 | 77.00 | 75.30 | 75.80 | 626,383 | +0.64(+0.85%) |
Feb 27, 2013 | 74.14 | 76.05 | 73.62 | 75.16 | 456,500 | +0.63(+0.85%) |
Feb 26, 2013 | 75.54 | 76.11 | 74.50 | 74.53 | 432,553 | -0.94(-1.25%) |
Feb 25, 2013 | 76.52 | 77.17 | 75.45 | 75.47 | 405,590 | -0.91(-1.19%) |
Feb 22, 2013 | 75.90 | 76.38 | 75.31 | 76.38 | 210,687 | +0.69(+0.91%) |
Feb 21, 2013 | 76.23 | 76.48 | 75.60 | 75.69 | 390,462 | -0.40(-0.53%) |
Feb 20, 2013 | 76.40 | 76.99 | 76.08 | 76.09 | 312,828 | -0.19(-0.25%) |
Feb 19, 2013 | 75.80 | 76.69 | 75.35 | 76.28 | 222,335 | +0.66(+0.87%) |
Feb 15, 2013 | 75.24 | 76.05 | 75.24 | 75.62 | 177,574 | +0.11(+0.15%) |
Feb 14, 2013 | 75.58 | 75.88 | 75.34 | 75.51 | 139,296 | -0.38(-0.50%) |
Feb 13, 2013 | 75.96 | 75.96 | 74.98 | 75.89 | 239,695 | +0.15(+0.20%) |
Feb 12, 2013 | 74.89 | 76.07 | 74.51 | 75.74 | 199,336 | +1.03(+1.38%) |
Feb 11, 2013 | 74.43 | 75.00 | 74.15 | 74.71 | 88,425 | +0.02(+0.03%) |
Feb 08, 2013 | 74.72 | 74.95 | 74.23 | 74.69 | 130,863 | +0.10(+0.13%) |
Feb 07, 2013 | 74.30 | 74.69 | 73.60 | 74.59 | 136,202 | +0.32(+0.43%) |
Feb 06, 2013 | 74.29 | 74.94 | 73.32 | 74.27 | 281,405 | +0.28(+0.38%) |
Feb 04, 2013 | 73.98 | 74.78 | 73.62 | 73.99 | 137,909 | -0.43(-0.58%) |
Feb 01, 2013 | 73.99 | 74.54 | 73.65 | 74.42 | 265,975 | +0.82(+1.11%) |
Jan 31, 2013 | 73.31 | 74.27 | 73.12 | 73.60 | 203,207 | -0.13(-0.18%) |
Jan 30, 2013 | 74.06 | 74.47 | 73.59 | 73.73 | 226,717 | -0.39(-0.53%) |
Jan 29, 2013 | 73.90 | 74.14 | 73.17 | 74.12 | 148,320 | +0.18(+0.24%) |
Jan 28, 2013 | 73.41 | 74.02 | 73.41 | 73.94 | 175,804 | +0.42(+0.57%) |
Jan 25, 2013 | 73.00 | 73.54 | 72.89 | 73.52 | 207,434 | +0.78(+1.07%) |
Jan 24, 2013 | 72.50 | 73.24 | 72.41 | 72.74 | 293,420 | +0.12(+0.17%) |
Jan 23, 2013 | 72.49 | 73.19 | 72.49 | 72.62 | 229,764 | -0.09(-0.12%) |
Jan 22, 2013 | 72.93 | 73.08 | 72.03 | 72.71 | 210,218 | -0.37(-0.51%) |
Jan 18, 2013 | 73.45 | 74.00 | 72.62 | 73.08 | 134,663 | -0.48(-0.65%) |
Jan 17, 2013 | 72.98 | 74.03 | 72.98 | 73.56 | 268,671 | +0.92(+1.27%) |
Jan 16, 2013 | 72.77 | 73.07 | 72.58 | 72.64 | 187,784 | -0.42(-0.57%) |
Jan 15, 2013 | 72.55 | 73.37 | 71.97 | 73.06 | 170,843 | +0.10(+0.14%) |
Jan 14, 2013 | 72.59 | 73.36 | 72.26 | 72.96 | 187,299 | +0.13(+0.18%) |
Jan 11, 2013 | 72.25 | 73.00 | 72.18 | 72.83 | 251,965 | +0.57(+0.79%) |
Jan 10, 2013 | 72.31 | 72.71 | 71.49 | 72.26 | 192,668 | +0.13(+0.18%) |
Jan 09, 2013 | 71.12 | 72.13 | 71.12 | 72.13 | 242,300 | +1.05(+1.48%) |
Jan 08, 2013 | 70.25 | 71.29 | 70.25 | 71.08 | 267,527 | +0.59(+0.84%) |
Jan 07, 2013 | 70.09 | 70.60 | 69.98 | 70.49 | 225,033 | -0.01(-0.01%) |
Jan 04, 2013 | 69.79 | 70.88 | 69.47 | 70.50 | 286,619 | +0.73(+1.05%) |
Jan 03, 2013 | 69.84 | 70.50 | 69.57 | 69.77 | 254,053 | -0.28(-0.40%) |
Jan 02, 2013 | 69.02 | 70.05 | 67.22 | 70.05 | 345,572 | +2.83(+4.21%) |
Dec 31, 2012 | 67.03 | 67.78 | 66.89 | 67.22 | 260,587 | +0.22(+0.33%) |
Dec 28, 2012 | 67.18 | 67.90 | 66.61 | 67.00 | 223,546 | -0.62(-0.92%) |
Dec 27, 2012 | 67.65 | 68.30 | 66.79 | 67.62 | 231,793 | -0.15(-0.22%) |
Dec 26, 2012 | 68.89 | 69.27 | 67.77 | 67.77 | 258,414 | -1.17(-1.70%) |
Dec 24, 2012 | 68.51 | 69.05 | 67.78 | 68.94 | 82,698 | +0.25(+0.36%) |
Dec 21, 2012 | 68.07 | 69.23 | 67.75 | 68.69 | 1,115,621 | -0.17(-0.25%) |
Dec 20, 2012 | 68.63 | 69.00 | 68.22 | 68.86 | 362,118 | +0.28(+0.41%) |
Dec 19, 2012 | 69.10 | 69.25 | 68.58 | 68.58 | 403,408 | -0.69(-1.00%) |
Dec 18, 2012 | 67.91 | 69.49 | 67.91 | 69.27 | 389,042 | +1.28(+1.88%) |
Dec 17, 2012 | 67.15 | 68.02 | 66.31 | 67.99 | 229,799 | +0.87(+1.30%) |
Dec 14, 2012 | 66.51 | 67.51 | 66.17 | 67.12 | 437,303 | +0.41(+0.61%) |
Dec 13, 2012 | 67.97 | 68.01 | 66.64 | 66.71 | 234,426 | -1.23(-1.81%) |
Dec 12, 2012 | 68.13 | 68.60 | 67.79 | 67.94 | 356,213 | -0.02(-0.03%) |
Dec 11, 2012 | 66.41 | 68.31 | 66.41 | 67.96 | 536,157 | +1.56(+2.35%) |
Dec 10, 2012 | 66.29 | 66.43 | 66.06 | 66.40 | 360,127 | +0.11(+0.17%) |
Dec 07, 2012 | 66.39 | 66.45 | 65.54 | 66.29 | 276,011 | +0.03(+0.05%) |
Dec 06, 2012 | 66.20 | 66.66 | 65.95 | 66.26 | 220,770 | +0.24(+0.36%) |
Dec 05, 2012 | 66.16 | 66.60 | 65.39 | 66.02 | 398,161 | +0.04(+0.06%) |