Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 74.57 | 74.94 | 73.49 | 74.22 | 299,689 | +0.70(+0.95%) |
Mar 27, 2013 | 72.46 | 74.46 | 71.28 | 73.52 | 301,503 | +0.42(+0.57%) |
Mar 26, 2013 | 73.43 | 74.72 | 72.53 | 73.10 | 273,352 | -0.02(-0.03%) |
Mar 25, 2013 | 75.58 | 76.47 | 71.82 | 73.12 | 495,629 | -1.68(-2.25%) |
Mar 22, 2013 | 72.90 | 76.61 | 72.55 | 74.80 | 987,169 | +2.49(+3.44%) |
Mar 21, 2013 | 69.95 | 72.55 | 69.79 | 72.31 | 356,734 | +1.69(+2.39%) |
Mar 20, 2013 | 68.99 | 71.49 | 68.68 | 70.62 | 336,455 | +1.98(+2.88%) |
Mar 19, 2013 | 69.76 | 70.65 | 68.26 | 68.64 | 414,674 | -1.06(-1.52%) |
Mar 18, 2013 | 68.49 | 70.25 | 67.03 | 69.70 | 597,416 | +0.09(+0.13%) |
Mar 15, 2013 | 72.97 | 73.00 | 69.47 | 69.61 | 927,666 | -3.64(-4.97%) |
Mar 14, 2013 | 71.34 | 73.38 | 70.41 | 73.25 | 941,390 | +2.05(+2.88%) |
Mar 13, 2013 | 68.18 | 71.79 | 68.01 | 71.20 | 1,088,046 | +2.61(+3.81%) |
Mar 12, 2013 | 69.26 | 70.49 | 68.30 | 68.59 | 476,153 | -0.93(-1.34%) |
Mar 11, 2013 | 69.76 | 70.25 | 68.59 | 69.52 | 414,798 | -0.43(-0.61%) |
Mar 08, 2013 | 69.33 | 70.76 | 67.55 | 69.95 | 688,135 | +1.05(+1.52%) |
Mar 07, 2013 | 66.91 | 70.45 | 66.34 | 68.90 | 1,087,703 | +1.91(+2.85%) |
Mar 06, 2013 | 68.04 | 68.79 | 65.29 | 66.99 | 1,307,700 | -1.17(-1.72%) |
Mar 05, 2013 | 70.11 | 74.17 | 67.89 | 68.16 | 2,446,860 | -0.66(-0.96%) |
Mar 04, 2013 | 70.00 | 72.69 | 67.53 | 68.82 | 3,755,279 | +4.56(+7.10%) |
Mar 01, 2013 | 61.98 | 64.80 | 61.62 | 64.26 | 915,261 | +1.15(+1.82%) |
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%) |