Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 81.45 | 81.92 | 81.25 | 81.76 | 9,046 | +0.72(+0.89%) |
Mar 27, 2013 | 80.45 | 81.04 | 80.21 | 81.04 | 2,888 | -0.26(-0.32%) |
Mar 26, 2013 | 81.20 | 81.70 | 81.00 | 81.30 | 2,748 | +0.11(+0.14%) |
Mar 25, 2013 | 82.30 | 82.31 | 81.19 | 81.19 | 4,593 | -0.71(-0.87%) |
Mar 22, 2013 | 81.68 | 82.43 | 81.60 | 81.90 | 8,649 | +0.45(+0.55%) |
Mar 21, 2013 | 81.65 | 82.22 | 81.35 | 81.45 | 14,238 | -1.17(-1.42%) |
Mar 20, 2013 | 82.60 | 83.10 | 82.30 | 82.62 | 16,162 | +1.24(+1.52%) |
Mar 19, 2013 | 82.61 | 82.70 | 81.05 | 81.38 | 4,024 | -0.65(-0.79%) |
Mar 18, 2013 | 81.30 | 82.30 | 81.30 | 82.03 | 4,811 | -0.50(-0.61%) |
Mar 15, 2013 | 82.84 | 83.30 | 82.53 | 82.53 | 20,189 | +0.35(+0.43%) |
Mar 14, 2013 | 81.82 | 82.18 | 81.82 | 82.18 | 32,271 | +1.44(+1.78%) |
Mar 13, 2013 | 80.72 | 81.20 | 80.69 | 80.74 | 11,712 | -0.41(-0.50%) |
Mar 12, 2013 | 81.50 | 81.50 | 81.13 | 81.15 | 16,141 | -0.10(-0.13%) |
Mar 11, 2013 | 80.80 | 81.25 | 80.80 | 81.25 | 2,824 | +0.53(+0.66%) |
Mar 08, 2013 | 81.42 | 81.42 | 80.30 | 80.72 | 9,024 | -0.68(-0.84%) |
Mar 07, 2013 | 81.25 | 81.48 | 81.16 | 81.40 | 1,316 | +1.17(+1.46%) |
Mar 06, 2013 | 80.68 | 80.68 | 80.18 | 80.23 | 4,918 | -0.42(-0.52%) |
Mar 05, 2013 | 81.15 | 81.27 | 80.63 | 80.65 | 8,123 | +0.75(+0.94%) |
Mar 04, 2013 | 79.51 | 79.90 | 79.38 | 79.90 | 2,455 | +0.80(+1.01%) |
Mar 01, 2013 | 79.69 | 79.69 | 79.05 | 79.10 | 6,459 | -0.64(-0.80%) |
Feb 28, 2013 | 80.30 | 80.57 | 79.54 | 79.74 | 5,166 | -0.31(-0.39%) |
Feb 27, 2013 | 79.20 | 80.05 | 79.01 | 80.05 | 6,074 | +0.75(+0.95%) |
Feb 26, 2013 | 79.25 | 79.30 | 78.47 | 79.30 | 7,047 | -2.74(-3.34%) |
Feb 22, 2013 | 81.40 | 82.04 | 81.40 | 82.04 | 6,527 | +0.54(+0.66%) |
Feb 21, 2013 | 81.01 | 81.52 | 80.91 | 81.50 | 16,725 | +2.50(+3.16%) |
Feb 20, 2013 | 79.31 | 79.95 | 78.95 | 79.00 | 3,040 | -0.44(-0.55%) |
Feb 19, 2013 | 79.31 | 79.60 | 79.26 | 79.44 | 11,512 | +0.42(+0.53%) |
Feb 15, 2013 | 79.05 | 79.35 | 78.75 | 79.02 | 2,526 | -1.08(-1.35%) |
Feb 14, 2013 | 79.87 | 80.10 | 79.75 | 80.10 | 1,992 | +0.47(+0.59%) |
Feb 13, 2013 | 79.43 | 79.78 | 79.15 | 79.63 | 3,454 | +0.92(+1.17%) |
Feb 12, 2013 | 77.94 | 78.71 | 77.83 | 78.71 | 1,717 | +1.16(+1.50%) |
Feb 11, 2013 | 77.55 | 77.87 | 77.45 | 77.55 | 5,856 | +0.80(+1.04%) |
Feb 08, 2013 | 76.70 | 76.81 | 76.46 | 76.75 | 2,954 | +0.93(+1.23%) |
Feb 07, 2013 | 76.60 | 76.65 | 75.35 | 75.82 | 4,607 | -1.63(-2.10%) |
Feb 06, 2013 | 77.22 | 77.60 | 77.22 | 77.45 | 6,523 | +3.32(+4.48%) |
Feb 04, 2013 | 74.65 | 74.65 | 74.13 | 74.13 | 1,410 | -1.32(-1.75%) |
Feb 01, 2013 | 75.44 | 75.70 | 75.25 | 75.45 | 2,185 | +1.33(+1.79%) |
Jan 31, 2013 | 74.80 | 74.85 | 74.08 | 74.12 | 31,509 | -0.62(-0.83%) |
Jan 30, 2013 | 74.94 | 74.94 | 74.26 | 74.74 | 4,334 | -0.10(-0.13%) |
Jan 29, 2013 | 74.43 | 74.95 | 74.43 | 74.84 | 1,800 | -0.33(-0.44%) |
Jan 28, 2013 | 74.76 | 75.18 | 74.76 | 75.17 | 5,968 | -0.78(-1.03%) |
Jan 25, 2013 | 75.60 | 75.95 | 75.55 | 75.95 | 11,496 | +1.07(+1.43%) |
Jan 24, 2013 | 75.22 | 75.22 | 74.74 | 74.88 | 1,801 | +0.36(+0.48%) |
Jan 23, 2013 | 74.28 | 74.75 | 74.28 | 74.52 | 2,060 | +0.07(+0.09%) |
Jan 22, 2013 | 74.14 | 74.55 | 74.06 | 74.45 | 4,178 | -0.65(-0.87%) |
Jan 18, 2013 | 74.91 | 75.10 | 74.91 | 75.10 | 2,171 | -0.97(-1.28%) |
Jan 17, 2013 | 75.54 | 76.21 | 75.49 | 76.07 | 4,774 | +1.42(+1.90%) |
Jan 16, 2013 | 74.40 | 74.81 | 74.40 | 74.65 | 1,939 | -0.12(-0.16%) |
Jan 15, 2013 | 75.04 | 75.04 | 74.65 | 74.77 | 4,644 | -0.05(-0.07%) |
Jan 14, 2013 | 75.30 | 75.33 | 74.66 | 74.82 | 7,200 | -1.18(-1.55%) |
Jan 12, 2013 | 76.10 | 76.16 | 75.85 | 76.00 | 4,292 | +0.00(+0.00%) |
Jan 11, 2013 | 76.10 | 76.16 | 75.85 | 76.00 | 4,292 | +0.07(+0.09%) |
Jan 10, 2013 | 75.45 | 75.93 | 75.45 | 75.93 | 3,973 | +1.93(+2.61%) |
Jan 09, 2013 | 74.00 | 74.35 | 73.91 | 74.00 | 2,984 | -0.18(-0.24%) |
Jan 08, 2013 | 73.86 | 74.18 | 73.56 | 74.18 | 3,492 | +1.08(+1.48%) |
Jan 07, 2013 | 72.91 | 73.10 | 72.73 | 73.10 | 3,461 | -0.98(-1.32%) |
Jan 04, 2013 | 73.28 | 74.14 | 73.27 | 74.08 | 6,885 | +1.13(+1.55%) |
Jan 03, 2013 | 73.20 | 73.56 | 72.80 | 72.95 | 13,944 | -1.05(-1.42%) |