Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 78.61 | 78.82 | 78.27 | 78.27 | 48,116 | -0.01(-0.01%) |
Feb 27, 2013 | 77.43 | 78.55 | 77.22 | 78.28 | 26,542 | +0.86(+1.11%) |
Feb 26, 2013 | 77.51 | 77.64 | 76.99 | 77.42 | 28,653 | +0.16(+0.21%) |
Feb 25, 2013 | 78.47 | 78.63 | 77.26 | 77.26 | 19,366 | -0.86(-1.10%) |
Feb 22, 2013 | 78.01 | 78.14 | 77.79 | 78.12 | 27,560 | +0.43(+0.55%) |
Feb 21, 2013 | 77.87 | 77.94 | 77.45 | 77.69 | 37,178 | -0.42(-0.53%) |
Feb 20, 2013 | 78.61 | 78.68 | 78.08 | 78.11 | 68,079 | -0.46(-0.58%) |
Feb 19, 2013 | 77.95 | 78.57 | 77.95 | 78.57 | 36,092 | +0.50(+0.64%) |
Feb 15, 2013 | 78.07 | 78.23 | 77.87 | 78.07 | 42,536 | +0.08(+0.10%) |
Feb 14, 2013 | 77.69 | 78.08 | 77.64 | 77.99 | 26,985 | +0.17(+0.22%) |
Feb 13, 2013 | 77.89 | 77.89 | 77.56 | 77.82 | 29,394 | +0.02(+0.02%) |
Feb 12, 2013 | 78.01 | 78.01 | 77.76 | 77.80 | 46,243 | -0.12(-0.15%) |
Feb 11, 2013 | 78.00 | 78.00 | 77.80 | 77.92 | 18,782 | -0.21(-0.26%) |
Feb 08, 2013 | 77.71 | 78.13 | 77.70 | 78.13 | 80,761 | +0.56(+0.72%) |
Feb 07, 2013 | 77.91 | 77.91 | 77.13 | 77.57 | 46,610 | -0.31(-0.40%) |
Feb 06, 2013 | 77.82 | 78.01 | 77.64 | 77.88 | 68,377 | +0.79(+1.03%) |
Feb 04, 2013 | 77.50 | 77.64 | 77.07 | 77.08 | 45,558 | -0.92(-1.18%) |
Feb 01, 2013 | 77.56 | 78.07 | 77.44 | 78.01 | 200,988 | +0.73(+0.95%) |
Jan 31, 2013 | 77.38 | 77.56 | 77.26 | 77.27 | 68,611 | -0.19(-0.24%) |
Jan 30, 2013 | 77.74 | 77.89 | 77.41 | 77.46 | 247,701 | -0.18(-0.23%) |
Jan 29, 2013 | 76.97 | 77.82 | 76.97 | 77.64 | 868,736 | +0.68(+0.88%) |
Jan 28, 2013 | 77.56 | 77.56 | 76.92 | 76.96 | 134,205 | -0.34(-0.45%) |
Jan 25, 2013 | 76.87 | 77.31 | 76.63 | 77.31 | 75,603 | +0.65(+0.84%) |
Jan 24, 2013 | 76.28 | 76.85 | 76.28 | 76.66 | 88,824 | +0.56(+0.74%) |
Jan 23, 2013 | 76.19 | 76.35 | 75.94 | 76.10 | 96,844 | -0.20(-0.26%) |
Jan 22, 2013 | 75.95 | 76.30 | 75.66 | 76.30 | 57,210 | +0.29(+0.39%) |
Jan 18, 2013 | 75.80 | 76.01 | 75.57 | 76.01 | 38,454 | +0.16(+0.22%) |
Jan 17, 2013 | 75.45 | 75.98 | 75.36 | 75.84 | 67,854 | +0.68(+0.90%) |
Jan 16, 2013 | 75.27 | 75.31 | 75.10 | 75.16 | 33,023 | -0.16(-0.21%) |
Jan 15, 2013 | 75.09 | 75.40 | 75.09 | 75.32 | 29,522 | -0.03(-0.03%) |
Jan 14, 2013 | 75.26 | 75.49 | 75.10 | 75.35 | 120,296 | +0.10(+0.14%) |
Jan 11, 2013 | 75.40 | 75.46 | 75.09 | 75.24 | 45,855 | -0.11(-0.15%) |
Jan 10, 2013 | 75.08 | 75.44 | 74.77 | 75.35 | 44,747 | +0.52(+0.69%) |
Jan 09, 2013 | 74.26 | 74.84 | 74.26 | 74.84 | 46,656 | +0.84(+1.14%) |
Jan 08, 2013 | 73.96 | 74.24 | 73.95 | 73.99 | 70,807 | -0.08(-0.10%) |
Jan 07, 2013 | 73.62 | 74.07 | 73.50 | 74.07 | 154,836 | +0.37(+0.50%) |
Jan 04, 2013 | 73.58 | 73.85 | 73.55 | 73.70 | 85,280 | +0.31(+0.42%) |
Jan 03, 2013 | 73.31 | 73.47 | 73.04 | 73.39 | 97,780 | +0.14(+0.20%) |
Jan 02, 2013 | 72.96 | 73.30 | 71.89 | 73.25 | 166,071 | +1.36(+1.89%) |
Dec 31, 2012 | 70.82 | 71.89 | 70.67 | 71.89 | 84,735 | +0.89(+1.25%) |
Dec 28, 2012 | 71.39 | 71.66 | 71.00 | 71.00 | 33,657 | -0.85(-1.19%) |
Dec 27, 2012 | 71.84 | 72.11 | 71.11 | 71.85 | 219,876 | +0.01(+0.01%) |
Dec 26, 2012 | 72.25 | 72.25 | 71.61 | 71.84 | 26,315 | -0.34(-0.47%) |
Dec 24, 2012 | 72.23 | 72.33 | 72.06 | 72.18 | 83,688 | -0.24(-0.33%) |
Dec 21, 2012 | 72.33 | 72.62 | 72.18 | 72.42 | 253,569 | -0.56(-0.77%) |
Dec 20, 2012 | 72.80 | 73.04 | 72.69 | 72.98 | 38,121 | +0.05(+0.07%) |
Dec 19, 2012 | 73.77 | 73.77 | 72.93 | 72.93 | 66,324 | -0.70(-0.95%) |
Dec 18, 2012 | 73.16 | 73.70 | 72.94 | 73.63 | 73,772 | +0.63(+0.86%) |
Dec 17, 2012 | 72.57 | 73.00 | 72.57 | 73.00 | 183,080 | +0.51(+0.70%) |
Dec 14, 2012 | 72.70 | 72.81 | 72.39 | 72.50 | 58,136 | -0.27(-0.37%) |
Dec 13, 2012 | 73.37 | 73.50 | 72.69 | 72.76 | 120,231 | -0.61(-0.83%) |
Dec 12, 2012 | 73.71 | 73.94 | 73.37 | 73.37 | 37,780 | -0.18(-0.24%) |
Dec 11, 2012 | 73.08 | 73.74 | 73.06 | 73.55 | 35,130 | +0.74(+1.01%) |
Dec 10, 2012 | 72.40 | 72.97 | 72.40 | 72.81 | 165,461 | +0.29(+0.40%) |
Dec 07, 2012 | 72.33 | 72.54 | 71.98 | 72.52 | 64,056 | +0.21(+0.28%) |
Dec 06, 2012 | 72.38 | 72.40 | 72.16 | 72.32 | 25,983 | -0.03(-0.04%) |
Dec 05, 2012 | 72.20 | 72.55 | 71.87 | 72.34 | 44,796 | +0.25(+0.34%) |