Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 77.94 | 77.97 | 77.61 | 77.94 | 430,784 | -0.35(-0.45%) |
Mar 27, 2013 | 77.93 | 78.36 | 77.78 | 78.29 | 866,116 | -0.38(-0.48%) |
Mar 26, 2013 | 78.85 | 78.94 | 78.31 | 78.67 | 365,956 | +0.22(+0.28%) |
Mar 25, 2013 | 79.18 | 79.19 | 77.83 | 78.45 | 389,015 | -0.52(-0.65%) |
Mar 22, 2013 | 78.73 | 79.01 | 78.68 | 78.97 | 232,561 | +0.35(+0.44%) |
Mar 21, 2013 | 79.20 | 79.20 | 78.40 | 78.62 | 450,470 | -0.57(-0.72%) |
Mar 20, 2013 | 78.52 | 79.46 | 78.52 | 79.19 | 406,568 | +0.86(+1.10%) |
Mar 19, 2013 | 78.74 | 78.97 | 77.91 | 78.33 | 319,176 | +0.21(+0.27%) |
Mar 18, 2013 | 78.54 | 78.69 | 77.99 | 78.12 | 634,038 | -0.81(-1.02%) |
Mar 15, 2013 | 79.08 | 79.13 | 78.60 | 78.92 | 376,022 | +0.30(+0.38%) |
Mar 14, 2013 | 78.27 | 78.70 | 78.24 | 78.62 | 258,796 | +0.45(+0.57%) |
Mar 13, 2013 | 77.96 | 78.40 | 77.86 | 78.18 | 237,582 | +0.14(+0.18%) |
Mar 12, 2013 | 78.17 | 78.55 | 77.86 | 78.03 | 524,700 | -1.09(-1.37%) |
Mar 11, 2013 | 78.90 | 79.12 | 78.77 | 79.12 | 229,525 | +0.38(+0.48%) |
Mar 08, 2013 | 78.53 | 78.97 | 78.21 | 78.74 | 553,947 | +0.33(+0.42%) |
Mar 07, 2013 | 78.37 | 78.84 | 78.29 | 78.41 | 525,323 | -0.90(-1.14%) |
Mar 06, 2013 | 79.15 | 79.44 | 78.76 | 79.32 | 798,553 | +0.87(+1.11%) |
Mar 05, 2013 | 78.01 | 78.82 | 77.92 | 78.44 | 2,910,557 | +0.65(+0.84%) |
Mar 04, 2013 | 77.46 | 77.80 | 77.06 | 77.79 | 322,476 | -0.19(-0.24%) |
Mar 01, 2013 | 77.71 | 78.18 | 77.45 | 77.98 | 1,219,172 | +0.07(+0.09%) |
Feb 28, 2013 | 77.79 | 78.27 | 77.51 | 77.91 | 709,571 | +0.75(+0.97%) |
Feb 27, 2013 | 76.31 | 77.31 | 76.17 | 77.16 | 572,269 | -0.65(-0.83%) |
Feb 26, 2013 | 77.64 | 78.05 | 77.08 | 77.80 | 1,113,947 | +2.31(+3.06%) |
Feb 25, 2013 | 77.55 | 77.82 | 75.43 | 75.50 | 896,706 | -2.22(-2.85%) |
Feb 22, 2013 | 77.48 | 77.71 | 77.04 | 77.71 | 914,436 | +0.94(+1.23%) |
Feb 21, 2013 | 77.27 | 77.39 | 76.19 | 76.77 | 801,391 | -1.13(-1.45%) |
Feb 20, 2013 | 78.81 | 78.97 | 77.86 | 77.90 | 792,899 | +0.05(+0.07%) |
Feb 19, 2013 | 77.28 | 77.98 | 77.15 | 77.85 | 991,968 | -0.06(-0.08%) |
Feb 15, 2013 | 78.18 | 78.29 | 77.77 | 77.91 | 630,310 | -0.03(-0.04%) |
Feb 14, 2013 | 78.21 | 78.59 | 77.90 | 77.94 | 704,899 | -1.19(-1.51%) |
Feb 13, 2013 | 79.48 | 79.67 | 78.99 | 79.13 | 1,126,712 | -0.47(-0.59%) |
Feb 12, 2013 | 79.81 | 79.90 | 79.47 | 79.60 | 599,566 | -0.84(-1.04%) |
Feb 11, 2013 | 79.79 | 80.49 | 79.79 | 80.44 | 921,838 | +1.12(+1.42%) |
Feb 08, 2013 | 79.43 | 79.66 | 79.00 | 79.32 | 1,026,647 | +1.25(+1.61%) |
Feb 07, 2013 | 78.46 | 78.67 | 77.76 | 78.06 | 898,061 | +0.00(+0.00%) |
Feb 06, 2013 | 77.27 | 78.06 | 77.04 | 78.06 | 1,454,967 | +3.77(+5.08%) |
Feb 04, 2013 | 74.75 | 74.89 | 74.14 | 74.29 | 856,553 | -0.23(-0.31%) |
Feb 01, 2013 | 73.84 | 74.62 | 73.80 | 74.52 | 704,470 | +2.10(+2.89%) |
Jan 31, 2013 | 72.59 | 72.63 | 72.22 | 72.42 | 434,171 | -0.17(-0.24%) |
Jan 30, 2013 | 72.99 | 73.14 | 72.56 | 72.59 | 338,126 | +0.00(+0.00%) |
Jan 29, 2013 | 72.34 | 72.78 | 72.28 | 72.59 | 487,778 | +0.62(+0.87%) |
Jan 28, 2013 | 72.29 | 72.29 | 71.77 | 71.97 | 548,437 | -1.00(-1.37%) |
Jan 25, 2013 | 73.24 | 73.26 | 72.84 | 72.97 | 490,966 | +0.27(+0.38%) |
Jan 24, 2013 | 72.13 | 73.01 | 72.13 | 72.70 | 687,268 | +0.98(+1.37%) |
Jan 23, 2013 | 71.53 | 71.83 | 71.49 | 71.72 | 556,162 | -0.29(-0.40%) |
Jan 22, 2013 | 71.66 | 72.10 | 71.49 | 72.01 | 735,265 | -0.80(-1.11%) |
Jan 18, 2013 | 72.88 | 72.91 | 72.49 | 72.82 | 681,562 | -0.68(-0.92%) |
Jan 17, 2013 | 72.87 | 73.79 | 72.59 | 73.49 | 980,776 | +1.62(+2.26%) |
Jan 16, 2013 | 71.63 | 72.51 | 71.53 | 71.87 | 922,306 | -1.36(-1.86%) |
Jan 15, 2013 | 72.58 | 73.33 | 72.37 | 73.23 | 1,388,995 | -0.28(-0.38%) |
Jan 14, 2013 | 73.34 | 73.68 | 73.21 | 73.51 | 793,770 | +0.52(+0.72%) |
Jan 11, 2013 | 72.89 | 73.27 | 72.89 | 72.98 | 651,886 | -0.57(-0.77%) |
Jan 10, 2013 | 73.11 | 73.74 | 72.94 | 73.55 | 595,625 | +0.91(+1.25%) |
Jan 09, 2013 | 72.21 | 72.64 | 72.15 | 72.64 | 499,056 | +1.31(+1.84%) |
Jan 08, 2013 | 71.36 | 71.59 | 70.77 | 71.33 | 659,808 | -1.21(-1.67%) |
Jan 07, 2013 | 72.41 | 72.78 | 71.68 | 72.54 | 428,650 | -1.37(-1.86%) |
Jan 04, 2013 | 73.49 | 74.08 | 73.20 | 73.92 | 979,460 | +1.50(+2.07%) |
Jan 03, 2013 | 72.42 | 72.99 | 72.23 | 72.42 | 711,947 | -0.47(-0.65%) |