Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 78.56 | 78.99 | 78.48 | 78.56 | 7,639 | +0.15(+0.20%) |
Feb 27, 2013 | 77.61 | 78.69 | 77.61 | 78.41 | 11,417 | +0.92(+1.19%) |
Feb 26, 2013 | 77.72 | 77.76 | 77.01 | 77.49 | 47,670 | -1.24(-1.58%) |
Feb 22, 2013 | 78.46 | 78.73 | 78.33 | 78.73 | 22,298 | +0.34(+0.43%) |
Feb 21, 2013 | 78.90 | 78.90 | 78.11 | 78.39 | 21,835 | -0.62(-0.79%) |
Feb 20, 2013 | 79.31 | 79.56 | 79.01 | 79.01 | 31,386 | -0.31(-0.39%) |
Feb 19, 2013 | 78.43 | 79.32 | 78.43 | 79.32 | 20,437 | +1.01(+1.29%) |
Feb 15, 2013 | 78.25 | 78.49 | 78.11 | 78.31 | 9,824 | +0.20(+0.25%) |
Feb 14, 2013 | 77.51 | 78.18 | 77.41 | 78.11 | 16,802 | -0.01(-0.01%) |
Feb 13, 2013 | 78.01 | 78.17 | 77.82 | 78.12 | 30,772 | +0.09(+0.11%) |
Feb 12, 2013 | 78.25 | 78.28 | 78.03 | 78.03 | 9,370 | -0.16(-0.21%) |
Feb 11, 2013 | 78.16 | 78.30 | 78.10 | 78.20 | 11,427 | +0.09(+0.12%) |
Feb 08, 2013 | 77.82 | 78.16 | 77.57 | 78.10 | 71,444 | +0.32(+0.42%) |
Feb 07, 2013 | 78.20 | 78.30 | 77.31 | 77.78 | 20,718 | -0.52(-0.66%) |
Feb 06, 2013 | 78.06 | 78.32 | 77.97 | 78.30 | 18,148 | +0.87(+1.12%) |
Feb 04, 2013 | 77.91 | 77.91 | 77.42 | 77.43 | 28,225 | -0.66(-0.85%) |
Feb 01, 2013 | 78.08 | 78.26 | 77.74 | 78.09 | 25,970 | +0.54(+0.69%) |
Jan 31, 2013 | 77.40 | 77.85 | 77.40 | 77.56 | 35,616 | +0.19(+0.24%) |
Jan 30, 2013 | 77.54 | 77.68 | 77.06 | 77.37 | 21,462 | -0.22(-0.28%) |
Jan 29, 2013 | 76.99 | 77.64 | 76.95 | 77.59 | 17,570 | +0.63(+0.82%) |
Jan 28, 2013 | 77.61 | 77.61 | 76.96 | 76.96 | 27,065 | -0.60(-0.78%) |
Jan 25, 2013 | 77.24 | 77.57 | 76.98 | 77.57 | 23,286 | +0.60(+0.78%) |
Jan 24, 2013 | 76.63 | 77.35 | 76.46 | 76.96 | 25,787 | +0.38(+0.49%) |
Jan 23, 2013 | 77.03 | 77.06 | 76.54 | 76.59 | 376,335 | -0.50(-0.65%) |
Jan 22, 2013 | 77.17 | 77.17 | 76.55 | 77.09 | 17,929 | +0.08(+0.10%) |
Jan 18, 2013 | 76.92 | 77.02 | 76.57 | 77.01 | 21,088 | +0.09(+0.12%) |
Jan 17, 2013 | 77.17 | 77.17 | 76.72 | 76.92 | 28,352 | +0.14(+0.18%) |
Jan 16, 2013 | 77.28 | 77.28 | 76.75 | 76.78 | 16,298 | -0.55(-0.71%) |
Jan 15, 2013 | 76.47 | 77.35 | 76.47 | 77.34 | 14,718 | +0.61(+0.80%) |
Jan 14, 2013 | 76.64 | 77.02 | 76.55 | 76.72 | 34,073 | +0.05(+0.07%) |
Jan 11, 2013 | 77.18 | 77.18 | 76.61 | 76.67 | 23,387 | -0.51(-0.66%) |
Jan 10, 2013 | 76.97 | 77.19 | 76.63 | 77.18 | 40,914 | +0.52(+0.68%) |
Jan 09, 2013 | 76.49 | 76.66 | 76.00 | 76.66 | 42,216 | +0.88(+1.15%) |
Jan 08, 2013 | 75.30 | 75.92 | 75.30 | 75.79 | 29,232 | +0.36(+0.47%) |
Jan 07, 2013 | 74.93 | 75.46 | 74.84 | 75.43 | 23,955 | +0.53(+0.70%) |
Jan 04, 2013 | 74.45 | 75.04 | 74.37 | 74.90 | 33,112 | +0.59(+0.79%) |
Jan 03, 2013 | 73.77 | 74.51 | 73.48 | 74.32 | 76,050 | +0.79(+1.08%) |
Jan 02, 2013 | 73.36 | 73.58 | 73.15 | 73.53 | 60,377 | +1.22(+1.68%) |
Dec 31, 2012 | 71.32 | 72.31 | 71.09 | 72.31 | 79,420 | +0.87(+1.21%) |
Dec 28, 2012 | 71.75 | 72.09 | 71.43 | 71.44 | 51,540 | -0.78(-1.08%) |
Dec 27, 2012 | 72.37 | 72.70 | 71.50 | 72.22 | 60,542 | -0.18(-0.25%) |
Dec 26, 2012 | 72.73 | 72.75 | 72.34 | 72.40 | 27,169 | -0.29(-0.40%) |
Dec 24, 2012 | 72.68 | 72.82 | 72.60 | 72.69 | 13,186 | -0.19(-0.26%) |
Dec 21, 2012 | 72.63 | 72.99 | 72.54 | 72.88 | 66,802 | -0.37(-0.50%) |
Dec 20, 2012 | 73.08 | 73.46 | 72.98 | 73.25 | 85,751 | +0.02(+0.02%) |
Dec 19, 2012 | 73.95 | 73.95 | 73.23 | 73.23 | 26,111 | -0.65(-0.88%) |
Dec 18, 2012 | 73.33 | 74.00 | 73.14 | 73.88 | 53,416 | +0.72(+0.98%) |
Dec 17, 2012 | 72.55 | 73.31 | 72.55 | 73.16 | 85,695 | +0.63(+0.88%) |
Dec 14, 2012 | 73.05 | 73.12 | 72.50 | 72.53 | 20,815 | -0.57(-0.78%) |
Dec 13, 2012 | 73.85 | 73.85 | 73.02 | 73.09 | 35,973 | -1.03(-1.39%) |
Dec 12, 2012 | 74.57 | 74.65 | 74.04 | 74.13 | 62,460 | -0.35(-0.47%) |
Dec 11, 2012 | 73.85 | 74.56 | 73.85 | 74.47 | 34,815 | +0.80(+1.08%) |
Dec 10, 2012 | 73.27 | 73.90 | 73.27 | 73.68 | 166,423 | +0.37(+0.51%) |
Dec 07, 2012 | 73.24 | 73.32 | 72.84 | 73.30 | 22,835 | +0.11(+0.15%) |
Dec 06, 2012 | 73.37 | 73.41 | 73.10 | 73.19 | 51,064 | -0.14(-0.20%) |
Dec 05, 2012 | 73.37 | 73.63 | 72.97 | 73.34 | 53,258 | -0.01(-0.01%) |