Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 75.40 | 75.97 | 74.55 | 75.73 | 79,486 | +0.41(+0.54%) |
Mar 27, 2013 | 74.44 | 75.57 | 74.20 | 75.32 | 52,721 | +0.45(+0.60%) |
Mar 26, 2013 | 74.39 | 74.98 | 74.03 | 74.87 | 31,091 | +0.62(+0.84%) |
Mar 25, 2013 | 74.94 | 74.94 | 74.13 | 74.25 | 22,476 | -0.41(-0.55%) |
Mar 22, 2013 | 73.83 | 74.76 | 73.83 | 74.66 | 42,569 | +0.44(+0.59%) |
Mar 21, 2013 | 74.80 | 74.89 | 74.00 | 74.22 | 49,663 | -0.13(-0.17%) |
Mar 20, 2013 | 73.20 | 74.84 | 73.02 | 74.35 | 79,861 | +2.08(+2.88%) |
Mar 19, 2013 | 74.45 | 74.93 | 71.31 | 72.27 | 94,837 | -2.39(-3.20%) |
Mar 18, 2013 | 74.96 | 75.36 | 74.57 | 74.66 | 47,347 | -1.23(-1.62%) |
Mar 15, 2013 | 75.77 | 76.06 | 75.62 | 75.89 | 25,680 | +0.31(+0.41%) |
Mar 14, 2013 | 74.88 | 75.63 | 74.70 | 75.58 | 26,581 | -0.01(-0.01%) |
Mar 13, 2013 | 75.88 | 76.22 | 75.31 | 75.59 | 20,343 | -0.13(-0.17%) |
Mar 12, 2013 | 75.91 | 76.24 | 75.70 | 75.72 | 36,791 | -0.51(-0.67%) |
Mar 11, 2013 | 76.25 | 76.56 | 75.90 | 76.23 | 96,833 | -0.65(-0.85%) |
Mar 08, 2013 | 75.30 | 77.20 | 75.12 | 76.88 | 110,235 | +2.44(+3.28%) |
Mar 07, 2013 | 74.38 | 74.67 | 74.19 | 74.44 | 55,943 | +1.08(+1.47%) |
Mar 06, 2013 | 72.62 | 73.47 | 72.31 | 73.36 | 76,367 | +1.06(+1.46%) |
Mar 05, 2013 | 71.59 | 72.47 | 71.50 | 72.30 | 115,821 | +1.95(+2.77%) |
Mar 04, 2013 | 71.10 | 71.14 | 69.83 | 70.35 | 69,112 | -0.33(-0.47%) |
Mar 01, 2013 | 70.62 | 71.10 | 70.10 | 70.68 | 93,630 | -0.87(-1.22%) |
Feb 28, 2013 | 72.64 | 72.78 | 71.13 | 71.55 | 78,617 | -1.58(-2.16%) |
Feb 27, 2013 | 72.80 | 73.68 | 72.47 | 73.13 | 41,668 | -0.12(-0.16%) |
Feb 26, 2013 | 72.70 | 73.33 | 71.99 | 73.25 | 110,850 | +0.69(+0.95%) |
Feb 22, 2013 | 71.87 | 72.60 | 71.57 | 72.56 | 62,816 | +0.48(+0.67%) |
Feb 21, 2013 | 70.86 | 72.38 | 70.55 | 72.08 | 88,462 | -0.26(-0.36%) |
Feb 20, 2013 | 73.87 | 73.87 | 71.53 | 72.34 | 133,807 | -2.64(-3.52%) |
Feb 19, 2013 | 75.11 | 75.23 | 74.74 | 74.98 | 83,358 | +0.82(+1.11%) |
Feb 15, 2013 | 74.03 | 74.27 | 73.54 | 74.16 | 100,310 | -1.15(-1.53%) |
Feb 14, 2013 | 75.54 | 75.80 | 74.79 | 75.31 | 48,588 | -0.25(-0.33%) |
Feb 13, 2013 | 75.71 | 75.86 | 75.06 | 75.56 | 125,513 | -0.30(-0.40%) |
Feb 12, 2013 | 75.49 | 76.00 | 75.34 | 75.86 | 83,181 | +1.49(+2.00%) |
Feb 11, 2013 | 73.74 | 74.72 | 73.15 | 74.37 | 55,009 | +0.25(+0.34%) |
Feb 08, 2013 | 73.44 | 74.37 | 73.18 | 74.12 | 66,265 | +0.21(+0.28%) |
Feb 07, 2013 | 74.90 | 75.35 | 73.65 | 73.91 | 83,977 | -1.09(-1.45%) |
Feb 06, 2013 | 74.88 | 75.45 | 74.74 | 75.00 | 111,549 | +0.50(+0.67%) |
Feb 04, 2013 | 73.55 | 74.65 | 73.55 | 74.50 | 202,548 | +0.28(+0.38%) |
Feb 01, 2013 | 73.60 | 74.45 | 73.51 | 74.22 | 49,307 | +1.24(+1.70%) |
Jan 31, 2013 | 72.72 | 73.69 | 72.58 | 72.98 | 37,554 | -0.60(-0.82%) |
Jan 30, 2013 | 74.29 | 74.29 | 73.17 | 73.58 | 87,253 | -0.06(-0.08%) |
Jan 29, 2013 | 72.58 | 73.76 | 72.50 | 73.64 | 74,492 | +1.09(+1.50%) |
Jan 28, 2013 | 73.02 | 73.61 | 72.34 | 72.55 | 146,615 | -0.10(-0.14%) |
Jan 25, 2013 | 71.13 | 72.83 | 70.98 | 72.65 | 109,540 | +1.39(+1.95%) |
Jan 24, 2013 | 70.73 | 71.60 | 70.40 | 71.26 | 60,718 | -0.10(-0.14%) |
Jan 23, 2013 | 71.40 | 71.58 | 71.10 | 71.36 | 37,672 | +0.20(+0.28%) |
Jan 22, 2013 | 70.50 | 71.89 | 70.44 | 71.16 | 121,528 | +0.22(+0.31%) |
Jan 18, 2013 | 71.30 | 71.44 | 70.10 | 70.94 | 117,974 | -0.49(-0.69%) |
Jan 17, 2013 | 71.20 | 71.76 | 71.01 | 71.43 | 109,732 | +0.25(+0.35%) |
Jan 16, 2013 | 70.14 | 71.44 | 69.92 | 71.18 | 177,167 | +1.47(+2.11%) |
Jan 15, 2013 | 69.71 | 70.33 | 69.49 | 69.71 | 188,249 | +0.51(+0.74%) |
Jan 14, 2013 | 69.69 | 69.72 | 68.90 | 69.20 | 76,327 | +0.16(+0.23%) |
Jan 11, 2013 | 68.10 | 69.24 | 67.70 | 69.04 | 97,060 | +0.13(+0.19%) |
Jan 10, 2013 | 68.87 | 69.30 | 68.62 | 68.91 | 147,150 | +1.53(+2.27%) |
Jan 09, 2013 | 66.68 | 68.15 | 66.56 | 67.38 | 74,853 | +1.13(+1.71%) |
Jan 08, 2013 | 66.18 | 66.43 | 65.38 | 66.25 | 96,409 | +0.56(+0.85%) |
Jan 07, 2013 | 66.46 | 66.84 | 65.39 | 65.69 | 111,381 | -1.82(-2.69%) |
Jan 04, 2013 | 67.56 | 67.99 | 67.23 | 67.51 | 85,615 | -0.33(-0.49%) |
Jan 03, 2013 | 68.63 | 68.90 | 67.74 | 67.84 | 33,201 | -1.40(-2.02%) |