Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.70 | 63.49 | 61.15 | 63.11 | 1,236,243 | -0.83(-1.29%) |
Feb 27, 2013 | 62.50 | 65.25 | 62.00 | 63.94 | 659,120 | +1.44(+2.30%) |
Feb 26, 2013 | 64.05 | 64.35 | 60.20 | 62.50 | 1,091,721 | -4.85(-7.20%) |
Feb 22, 2013 | 66.55 | 68.01 | 66.10 | 67.35 | 596,993 | +1.20(+1.81%) |
Feb 21, 2013 | 67.91 | 67.91 | 64.74 | 66.15 | 1,182,314 | -2.16(-3.16%) |
Feb 20, 2013 | 69.50 | 70.70 | 68.05 | 68.31 | 840,830 | -1.19(-1.71%) |
Feb 19, 2013 | 69.00 | 70.28 | 67.32 | 69.50 | 833,210 | +0.88(+1.28%) |
Feb 15, 2013 | 71.00 | 71.77 | 68.00 | 68.62 | 1,389,022 | -2.58(-3.62%) |
Feb 14, 2013 | 75.50 | 75.50 | 69.25 | 71.20 | 2,254,826 | -4.61(-6.08%) |
Feb 13, 2013 | 76.27 | 77.57 | 73.52 | 75.81 | 1,066,981 | +0.29(+0.38%) |
Feb 12, 2013 | 80.50 | 81.62 | 75.26 | 75.52 | 937,083 | -5.14(-6.37%) |
Feb 11, 2013 | 82.00 | 82.46 | 80.16 | 80.66 | 334,484 | -0.92(-1.13%) |
Feb 08, 2013 | 82.59 | 84.10 | 81.49 | 81.58 | 386,168 | -0.76(-0.92%) |
Feb 07, 2013 | 83.30 | 83.39 | 79.74 | 82.34 | 515,071 | -1.06(-1.27%) |
Feb 06, 2013 | 81.29 | 83.62 | 79.75 | 83.40 | 753,684 | +4.06(+5.12%) |
Feb 04, 2013 | 81.00 | 82.00 | 77.89 | 79.34 | 409,798 | -1.42(-1.76%) |
Feb 01, 2013 | 79.15 | 82.11 | 78.14 | 80.76 | 626,112 | +2.28(+2.91%) |
Jan 31, 2013 | 77.25 | 79.47 | 74.09 | 78.48 | 813,549 | +1.23(+1.59%) |
Jan 30, 2013 | 80.60 | 81.05 | 76.58 | 77.25 | 1,052,622 | -1.99(-2.51%) |
Jan 29, 2013 | 77.22 | 81.39 | 76.40 | 79.24 | 917,292 | +0.77(+0.98%) |
Jan 28, 2013 | 87.19 | 87.70 | 77.63 | 78.47 | 2,216,832 | -8.64(-9.92%) |
Jan 25, 2013 | 85.61 | 88.85 | 85.61 | 87.11 | 762,553 | +1.81(+2.12%) |
Jan 24, 2013 | 86.40 | 87.69 | 83.33 | 85.30 | 837,127 | -1.21(-1.40%) |
Jan 23, 2013 | 90.40 | 90.49 | 85.40 | 86.51 | 893,508 | -3.02(-3.37%) |
Jan 22, 2013 | 91.73 | 92.30 | 89.31 | 89.53 | 1,188,407 | -0.16(-0.18%) |
Jan 18, 2013 | 86.15 | 89.82 | 85.41 | 89.69 | 701,378 | +3.74(+4.35%) |
Jan 17, 2013 | 85.23 | 87.24 | 85.00 | 85.95 | 607,889 | +1.46(+1.73%) |
Jan 16, 2013 | 84.42 | 84.89 | 84.00 | 84.49 | 265,040 | +0.00(+0.00%) |
Jan 15, 2013 | 82.84 | 84.77 | 82.44 | 84.49 | 315,977 | +1.29(+1.55%) |
Jan 14, 2013 | 85.49 | 86.00 | 81.78 | 83.20 | 399,233 | -1.12(-1.33%) |
Jan 11, 2013 | 84.31 | 85.82 | 84.03 | 84.32 | 430,884 | +0.74(+0.89%) |
Jan 10, 2013 | 87.00 | 87.00 | 81.90 | 83.58 | 903,736 | -3.12(-3.60%) |
Jan 09, 2013 | 84.36 | 87.85 | 83.67 | 86.70 | 505,405 | +2.34(+2.77%) |
Jan 08, 2013 | 85.20 | 85.65 | 81.20 | 84.36 | 610,805 | -0.66(-0.78%) |
Jan 07, 2013 | 83.35 | 85.87 | 83.00 | 85.02 | 661,475 | +2.77(+3.37%) |
Jan 04, 2013 | 82.29 | 82.48 | 80.90 | 82.25 | 1,304,700 | +0.34(+0.42%) |
Jan 03, 2013 | 81.65 | 82.27 | 81.02 | 81.91 | 452,310 | +0.50(+0.61%) |
Jan 02, 2013 | 83.90 | 83.98 | 81.26 | 81.41 | 709,712 | +1.27(+1.58%) |
Dec 31, 2012 | 78.96 | 80.47 | 77.68 | 80.14 | 313,674 | +2.24(+2.88%) |
Dec 28, 2012 | 74.52 | 79.15 | 73.88 | 77.90 | 593,758 | +2.71(+3.60%) |
Dec 27, 2012 | 77.30 | 77.54 | 74.50 | 75.19 | 690,909 | -2.17(-2.80%) |
Dec 26, 2012 | 81.37 | 81.99 | 77.14 | 77.36 | 571,212 | -3.39(-4.20%) |
Dec 24, 2012 | 79.39 | 81.16 | 78.81 | 80.75 | 285,740 | +1.25(+1.57%) |
Dec 21, 2012 | 76.82 | 79.50 | 76.00 | 79.50 | 565,107 | +0.28(+0.35%) |
Dec 20, 2012 | 78.20 | 79.45 | 76.60 | 79.22 | 563,191 | +1.90(+2.46%) |
Dec 19, 2012 | 76.51 | 78.70 | 75.63 | 77.32 | 941,652 | +2.05(+2.72%) |
Dec 18, 2012 | 72.94 | 75.96 | 72.21 | 75.27 | 687,092 | +4.28(+6.03%) |
Dec 17, 2012 | 69.89 | 71.19 | 69.22 | 70.99 | 513,872 | +2.68(+3.92%) |
Dec 14, 2012 | 69.64 | 70.39 | 67.48 | 68.31 | 317,018 | -2.15(-3.05%) |
Dec 13, 2012 | 71.23 | 71.99 | 69.43 | 70.46 | 329,051 | -1.26(-1.76%) |
Dec 12, 2012 | 72.57 | 72.57 | 70.18 | 71.72 | 367,528 | -0.28(-0.39%) |
Dec 11, 2012 | 72.17 | 72.99 | 71.73 | 72.00 | 260,462 | -0.31(-0.43%) |
Dec 10, 2012 | 72.89 | 74.16 | 72.06 | 72.31 | 445,519 | -0.58(-0.80%) |
Dec 07, 2012 | 71.00 | 73.25 | 70.50 | 72.89 | 656,791 | +2.27(+3.21%) |
Dec 06, 2012 | 67.81 | 71.73 | 67.59 | 70.62 | 477,029 | +2.39(+3.50%) |
Dec 05, 2012 | 68.85 | 69.00 | 68.00 | 68.23 | 671,890 | -0.77(-1.12%) |