Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 78.57 | 79.00 | 78.48 | 78.57 | 7,638 | +0.15(+0.20%) |
Feb 27, 2013 | 77.62 | 78.70 | 77.62 | 78.42 | 11,416 | +0.92(+1.19%) |
Feb 26, 2013 | 77.73 | 77.76 | 77.02 | 77.50 | 47,664 | -1.24(-1.58%) |
Feb 22, 2013 | 78.47 | 78.74 | 78.34 | 78.74 | 22,295 | +0.34(+0.43%) |
Feb 21, 2013 | 78.91 | 78.91 | 78.12 | 78.40 | 21,832 | -0.62(-0.79%) |
Feb 20, 2013 | 79.32 | 79.57 | 79.02 | 79.02 | 31,382 | -0.31(-0.39%) |
Feb 19, 2013 | 78.44 | 79.33 | 78.44 | 79.33 | 20,434 | +1.01(+1.29%) |
Feb 15, 2013 | 78.26 | 78.50 | 78.12 | 78.32 | 9,823 | +0.20(+0.25%) |
Feb 14, 2013 | 77.52 | 78.19 | 77.42 | 78.12 | 16,800 | -0.01(-0.01%) |
Feb 13, 2013 | 78.02 | 78.18 | 77.83 | 78.13 | 30,768 | +0.09(+0.11%) |
Feb 12, 2013 | 78.26 | 78.29 | 78.04 | 78.04 | 9,369 | -0.16(-0.21%) |
Feb 11, 2013 | 78.17 | 78.31 | 78.11 | 78.20 | 11,425 | +0.09(+0.12%) |
Feb 08, 2013 | 77.83 | 78.17 | 77.58 | 78.11 | 71,436 | +0.32(+0.42%) |
Feb 07, 2013 | 78.20 | 78.31 | 77.32 | 77.79 | 20,715 | -0.52(-0.66%) |
Feb 06, 2013 | 78.07 | 78.33 | 77.98 | 78.31 | 18,145 | +0.87(+1.12%) |
Feb 04, 2013 | 77.92 | 77.92 | 77.43 | 77.44 | 28,222 | -0.66(-0.85%) |
Feb 01, 2013 | 78.09 | 78.27 | 77.75 | 78.10 | 25,967 | +0.54(+0.69%) |
Jan 31, 2013 | 77.41 | 77.86 | 77.41 | 77.57 | 35,612 | +0.19(+0.24%) |
Jan 30, 2013 | 77.55 | 77.69 | 77.07 | 77.38 | 21,459 | -0.22(-0.28%) |
Jan 29, 2013 | 77.00 | 77.65 | 76.95 | 77.60 | 17,568 | +0.63(+0.82%) |
Jan 28, 2013 | 77.62 | 77.62 | 76.97 | 76.97 | 27,061 | -0.60(-0.78%) |
Jan 25, 2013 | 77.25 | 77.58 | 76.99 | 77.58 | 23,283 | +0.60(+0.78%) |
Jan 24, 2013 | 76.64 | 77.36 | 76.47 | 76.97 | 25,783 | +0.38(+0.49%) |
Jan 23, 2013 | 77.04 | 77.07 | 76.55 | 76.60 | 376,290 | -0.50(-0.65%) |
Jan 22, 2013 | 77.18 | 77.18 | 76.55 | 77.10 | 17,927 | +0.08(+0.10%) |
Jan 18, 2013 | 76.93 | 77.03 | 76.58 | 77.02 | 21,086 | +0.09(+0.12%) |
Jan 17, 2013 | 77.18 | 77.18 | 76.72 | 76.93 | 28,349 | +0.14(+0.18%) |
Jan 16, 2013 | 77.29 | 77.29 | 76.76 | 76.79 | 16,296 | -0.55(-0.71%) |
Jan 15, 2013 | 76.48 | 77.36 | 76.48 | 77.35 | 14,716 | +0.61(+0.80%) |
Jan 14, 2013 | 76.65 | 77.03 | 76.56 | 76.73 | 34,069 | +0.05(+0.07%) |
Jan 11, 2013 | 77.19 | 77.19 | 76.62 | 76.68 | 23,384 | -0.51(-0.66%) |
Jan 10, 2013 | 76.98 | 77.19 | 76.64 | 77.19 | 40,909 | +0.52(+0.68%) |
Jan 09, 2013 | 76.50 | 76.67 | 76.01 | 76.67 | 42,211 | +0.88(+1.15%) |
Jan 08, 2013 | 75.31 | 75.93 | 75.31 | 75.80 | 29,228 | +0.36(+0.47%) |
Jan 07, 2013 | 74.94 | 75.47 | 74.85 | 75.44 | 23,952 | +0.53(+0.70%) |
Jan 04, 2013 | 74.46 | 75.05 | 74.38 | 74.91 | 33,108 | +0.59(+0.79%) |
Jan 03, 2013 | 73.78 | 74.52 | 73.49 | 74.33 | 76,041 | +0.79(+1.08%) |
Jan 02, 2013 | 73.36 | 73.59 | 73.16 | 73.53 | 60,369 | +1.22(+1.68%) |
Dec 31, 2012 | 71.33 | 72.32 | 71.09 | 72.32 | 79,410 | +0.87(+1.21%) |
Dec 28, 2012 | 71.76 | 72.10 | 71.43 | 71.45 | 51,533 | -0.78(-1.08%) |
Dec 27, 2012 | 72.38 | 72.71 | 71.51 | 72.23 | 60,535 | -0.18(-0.25%) |
Dec 26, 2012 | 72.74 | 72.76 | 72.34 | 72.41 | 27,166 | -0.29(-0.40%) |
Dec 24, 2012 | 72.68 | 72.83 | 72.60 | 72.70 | 13,184 | -0.19(-0.26%) |
Dec 21, 2012 | 72.64 | 73.00 | 72.55 | 72.89 | 66,794 | -0.37(-0.50%) |
Dec 20, 2012 | 73.09 | 73.47 | 72.99 | 73.25 | 85,741 | +0.02(+0.02%) |
Dec 19, 2012 | 73.96 | 73.96 | 73.24 | 73.24 | 26,108 | -0.65(-0.88%) |
Dec 18, 2012 | 73.34 | 74.01 | 73.15 | 73.89 | 53,410 | +0.72(+0.98%) |
Dec 17, 2012 | 72.56 | 73.32 | 72.56 | 73.17 | 85,684 | +0.64(+0.88%) |
Dec 14, 2012 | 73.06 | 73.13 | 72.51 | 72.53 | 20,813 | -0.57(-0.78%) |
Dec 13, 2012 | 73.86 | 73.86 | 73.03 | 73.10 | 35,969 | -1.03(-1.39%) |
Dec 12, 2012 | 74.58 | 74.66 | 74.05 | 74.13 | 62,452 | -0.35(-0.47%) |
Dec 11, 2012 | 73.86 | 74.57 | 73.86 | 74.48 | 34,811 | +0.80(+1.08%) |
Dec 10, 2012 | 73.28 | 73.91 | 73.28 | 73.69 | 166,402 | +0.37(+0.51%) |
Dec 07, 2012 | 73.25 | 73.33 | 72.85 | 73.31 | 22,832 | +0.11(+0.15%) |
Dec 06, 2012 | 73.38 | 73.42 | 73.11 | 73.20 | 51,058 | -0.14(-0.20%) |
Dec 05, 2012 | 73.38 | 73.64 | 72.98 | 73.35 | 53,251 | -0.01(-0.01%) |