Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 81.79 | 82.81 | 81.03 | 82.23 | 303,951 | +0.07(+0.09%) |
Feb 27, 2013 | 80.34 | 82.61 | 80.34 | 82.16 | 194,542 | +1.92(+2.39%) |
Feb 26, 2013 | 80.04 | 80.64 | 78.99 | 80.24 | 213,535 | +0.75(+0.94%) |
Feb 25, 2013 | 82.28 | 82.67 | 79.44 | 79.49 | 274,986 | -2.39(-2.92%) |
Feb 22, 2013 | 81.75 | 82.38 | 81.38 | 81.88 | 362,209 | +0.57(+0.70%) |
Feb 21, 2013 | 83.12 | 83.14 | 81.28 | 81.31 | 351,959 | -1.80(-2.17%) |
Feb 20, 2013 | 85.24 | 85.55 | 83.04 | 83.11 | 217,211 | -2.02(-2.37%) |
Feb 19, 2013 | 84.39 | 85.49 | 84.39 | 85.13 | 138,831 | +1.03(+1.22%) |
Feb 15, 2013 | 84.77 | 85.21 | 83.73 | 84.10 | 300,870 | -0.72(-0.85%) |
Feb 14, 2013 | 82.91 | 85.34 | 82.54 | 84.82 | 312,731 | +1.65(+1.98%) |
Feb 13, 2013 | 81.89 | 83.18 | 81.49 | 83.17 | 276,435 | +1.26(+1.54%) |
Feb 12, 2013 | 82.00 | 82.43 | 81.31 | 81.91 | 261,445 | +0.18(+0.22%) |
Feb 11, 2013 | 81.81 | 81.92 | 80.94 | 81.73 | 174,107 | -0.13(-0.16%) |
Feb 08, 2013 | 81.43 | 82.00 | 80.98 | 81.86 | 183,041 | +0.77(+0.95%) |
Feb 07, 2013 | 81.22 | 81.52 | 80.54 | 81.09 | 195,962 | +0.01(+0.01%) |
Feb 06, 2013 | 81.01 | 81.47 | 80.47 | 81.08 | 167,773 | +0.21(+0.26%) |
Feb 04, 2013 | 81.00 | 82.01 | 80.83 | 80.87 | 180,050 | -0.91(-1.11%) |
Feb 01, 2013 | 81.38 | 82.09 | 80.31 | 81.78 | 271,618 | +0.69(+0.85%) |
Jan 31, 2013 | 80.04 | 81.72 | 80.00 | 81.09 | 296,882 | +0.58(+0.72%) |
Jan 30, 2013 | 81.92 | 82.06 | 80.38 | 80.51 | 308,902 | -1.43(-1.75%) |
Jan 29, 2013 | 82.00 | 82.32 | 81.30 | 81.94 | 249,575 | +0.31(+0.38%) |
Jan 28, 2013 | 81.99 | 82.00 | 80.91 | 81.63 | 341,350 | -0.32(-0.39%) |
Jan 25, 2013 | 79.82 | 82.21 | 79.42 | 81.95 | 386,664 | +2.74(+3.46%) |
Jan 24, 2013 | 79.24 | 83.37 | 78.30 | 79.21 | 310,511 | +0.06(+0.08%) |
Jan 23, 2013 | 78.73 | 80.00 | 78.73 | 79.15 | 315,435 | +0.21(+0.27%) |
Jan 22, 2013 | 78.11 | 79.64 | 77.57 | 78.94 | 278,521 | +0.77(+0.99%) |
Jan 18, 2013 | 77.93 | 78.51 | 77.22 | 78.17 | 542,090 | +0.22(+0.28%) |
Jan 17, 2013 | 78.64 | 78.89 | 77.60 | 77.95 | 170,449 | -0.23(-0.29%) |
Jan 16, 2013 | 77.03 | 78.49 | 76.95 | 78.18 | 171,293 | +0.85(+1.10%) |
Jan 15, 2013 | 75.36 | 77.64 | 75.36 | 77.33 | 194,850 | +1.59(+2.10%) |
Jan 14, 2013 | 76.26 | 76.63 | 75.38 | 75.74 | 155,834 | -0.96(-1.25%) |
Jan 11, 2013 | 76.78 | 77.34 | 76.33 | 76.70 | 128,023 | +0.16(+0.21%) |
Jan 10, 2013 | 76.85 | 76.98 | 75.67 | 76.54 | 174,696 | +0.11(+0.14%) |
Jan 09, 2013 | 76.16 | 76.45 | 75.79 | 76.43 | 109,301 | +0.42(+0.55%) |
Jan 08, 2013 | 75.94 | 76.49 | 75.67 | 76.01 | 176,880 | -0.01(-0.01%) |
Jan 07, 2013 | 75.74 | 76.19 | 74.94 | 76.02 | 257,573 | -0.19(-0.25%) |
Jan 04, 2013 | 76.08 | 76.74 | 75.75 | 76.21 | 189,778 | +0.38(+0.50%) |
Jan 03, 2013 | 75.18 | 76.36 | 75.10 | 75.83 | 342,779 | +0.55(+0.73%) |
Jan 02, 2013 | 74.69 | 75.28 | 73.02 | 75.28 | 393,546 | +2.26(+3.10%) |
Dec 31, 2012 | 71.10 | 73.19 | 71.10 | 73.02 | 205,119 | +1.97(+2.77%) |
Dec 28, 2012 | 70.76 | 71.78 | 70.12 | 71.05 | 239,870 | -0.25(-0.35%) |
Dec 27, 2012 | 70.29 | 71.59 | 69.81 | 71.30 | 196,515 | +1.05(+1.49%) |
Dec 26, 2012 | 71.44 | 71.63 | 70.05 | 70.25 | 149,477 | -0.80(-1.13%) |
Dec 24, 2012 | 71.52 | 71.74 | 70.87 | 71.05 | 87,372 | -0.66(-0.92%) |
Dec 21, 2012 | 72.12 | 72.75 | 71.23 | 71.71 | 662,947 | -1.16(-1.59%) |
Dec 20, 2012 | 72.09 | 73.54 | 72.09 | 72.87 | 328,268 | +1.27(+1.77%) |
Dec 19, 2012 | 72.44 | 73.10 | 71.57 | 71.60 | 265,258 | -0.84(-1.16%) |
Dec 18, 2012 | 70.00 | 72.64 | 69.51 | 72.44 | 282,553 | +2.18(+3.10%) |
Dec 17, 2012 | 71.01 | 71.01 | 69.80 | 70.26 | 244,330 | -0.58(-0.82%) |
Dec 14, 2012 | 70.87 | 71.65 | 70.70 | 70.84 | 208,683 | -1.00(-1.39%) |
Dec 13, 2012 | 71.21 | 72.50 | 70.94 | 71.84 | 405,719 | +0.57(+0.80%) |
Dec 12, 2012 | 71.90 | 72.17 | 71.03 | 71.27 | 176,440 | -0.26(-0.36%) |
Dec 11, 2012 | 71.01 | 71.87 | 70.62 | 71.53 | 217,556 | +0.86(+1.22%) |
Dec 10, 2012 | 70.70 | 70.85 | 69.96 | 70.67 | 152,279 | +0.08(+0.11%) |
Dec 07, 2012 | 70.66 | 70.95 | 70.16 | 70.59 | 150,255 | +0.37(+0.53%) |
Dec 06, 2012 | 70.22 | 70.46 | 69.73 | 70.22 | 83,639 | -0.20(-0.28%) |
Dec 05, 2012 | 71.01 | 71.67 | 70.32 | 70.42 | 236,804 | -0.39(-0.55%) |