Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 79.20 | 79.57 | 78.34 | 78.40 | 233,109 | -0.57(-0.72%) |
Feb 27, 2013 | 78.28 | 79.61 | 78.12 | 78.97 | 267,872 | +0.85(+1.08%) |
Feb 26, 2013 | 78.56 | 78.91 | 77.74 | 78.12 | 251,433 | +0.03(+0.04%) |
Feb 25, 2013 | 78.65 | 79.33 | 78.01 | 78.09 | 442,059 | -0.26(-0.33%) |
Feb 22, 2013 | 77.09 | 78.39 | 77.09 | 78.35 | 334,470 | +1.28(+1.66%) |
Feb 21, 2013 | 77.42 | 77.82 | 76.75 | 77.07 | 487,256 | -0.58(-0.74%) |
Feb 20, 2013 | 77.83 | 78.14 | 77.27 | 77.64 | 394,753 | -0.26(-0.33%) |
Feb 19, 2013 | 75.63 | 77.99 | 75.11 | 77.90 | 975,646 | +2.39(+3.17%) |
Feb 15, 2013 | 74.77 | 75.66 | 74.64 | 75.50 | 462,151 | +0.96(+1.29%) |
Feb 14, 2013 | 74.53 | 74.98 | 74.30 | 74.54 | 252,394 | -0.66(-0.87%) |
Feb 13, 2013 | 74.46 | 75.20 | 73.66 | 75.20 | 550,218 | +0.69(+0.92%) |
Feb 12, 2013 | 74.66 | 74.94 | 74.25 | 74.51 | 219,120 | -0.08(-0.11%) |
Feb 11, 2013 | 74.81 | 74.81 | 74.14 | 74.59 | 269,925 | -0.35(-0.47%) |
Feb 08, 2013 | 75.10 | 75.35 | 74.76 | 74.94 | 362,307 | -0.19(-0.26%) |
Feb 07, 2013 | 74.84 | 75.15 | 74.08 | 75.14 | 458,280 | +0.16(+0.21%) |
Feb 06, 2013 | 74.57 | 75.17 | 74.27 | 74.98 | 390,010 | +0.10(+0.14%) |
Feb 04, 2013 | 74.91 | 75.15 | 74.32 | 74.87 | 661,818 | -0.06(-0.09%) |
Feb 01, 2013 | 74.64 | 75.00 | 74.09 | 74.94 | 515,510 | +0.86(+1.16%) |
Jan 31, 2013 | 74.46 | 75.37 | 74.03 | 74.08 | 582,107 | -0.74(-0.98%) |
Jan 30, 2013 | 75.09 | 75.32 | 74.74 | 74.82 | 493,129 | -0.34(-0.45%) |
Jan 29, 2013 | 75.03 | 75.33 | 74.59 | 75.15 | 456,799 | +0.14(+0.19%) |
Jan 28, 2013 | 74.87 | 75.40 | 74.79 | 75.01 | 381,200 | +0.14(+0.19%) |
Jan 25, 2013 | 75.14 | 75.40 | 74.59 | 74.86 | 488,016 | +0.04(+0.05%) |
Jan 24, 2013 | 74.02 | 75.06 | 74.02 | 74.82 | 461,680 | +0.72(+0.97%) |
Jan 23, 2013 | 73.51 | 74.25 | 73.25 | 74.10 | 654,550 | +0.82(+1.11%) |
Jan 22, 2013 | 73.18 | 73.31 | 72.40 | 73.29 | 645,572 | +0.11(+0.15%) |
Jan 18, 2013 | 73.16 | 73.37 | 72.66 | 73.17 | 498,211 | +0.20(+0.27%) |
Jan 17, 2013 | 72.61 | 73.10 | 72.09 | 72.97 | 455,360 | +0.79(+1.10%) |
Jan 16, 2013 | 72.91 | 72.94 | 72.07 | 72.18 | 433,132 | -0.73(-1.00%) |
Jan 15, 2013 | 71.23 | 73.05 | 70.98 | 72.91 | 734,968 | +1.58(+2.21%) |
Jan 14, 2013 | 71.15 | 71.35 | 70.60 | 71.33 | 678,385 | +0.18(+0.25%) |
Jan 11, 2013 | 70.86 | 71.38 | 70.51 | 71.16 | 1,001,654 | +0.35(+0.50%) |
Jan 10, 2013 | 71.31 | 71.75 | 70.76 | 70.80 | 592,583 | -0.39(-0.55%) |
Jan 09, 2013 | 71.16 | 71.30 | 70.64 | 71.20 | 564,059 | +0.36(+0.51%) |
Jan 08, 2013 | 71.29 | 71.45 | 70.71 | 70.84 | 455,815 | -0.35(-0.49%) |
Jan 07, 2013 | 71.19 | 71.57 | 70.76 | 71.19 | 1,002,304 | -0.27(-0.38%) |
Jan 04, 2013 | 70.94 | 71.90 | 69.56 | 71.46 | 1,285,780 | -0.61(-0.84%) |
Jan 03, 2013 | 71.94 | 72.23 | 71.59 | 72.07 | 671,337 | +0.23(+0.32%) |
Jan 02, 2013 | 71.66 | 71.85 | 71.15 | 71.84 | 793,665 | +1.34(+1.90%) |
Dec 31, 2012 | 70.01 | 70.87 | 69.88 | 70.50 | 533,793 | +0.30(+0.42%) |
Dec 28, 2012 | 70.92 | 71.47 | 69.80 | 70.20 | 616,715 | +0.18(+0.26%) |
Dec 27, 2012 | 70.13 | 70.43 | 69.59 | 70.02 | 437,822 | -0.03(-0.05%) |
Dec 26, 2012 | 70.89 | 71.35 | 70.00 | 70.05 | 477,218 | -1.09(-1.53%) |
Dec 24, 2012 | 70.78 | 71.38 | 69.86 | 71.14 | 340,838 | +0.18(+0.25%) |
Dec 21, 2012 | 71.50 | 72.28 | 70.48 | 70.96 | 1,351,004 | -1.22(-1.70%) |
Dec 20, 2012 | 72.55 | 73.06 | 71.89 | 72.19 | 873,995 | -0.38(-0.53%) |
Dec 19, 2012 | 73.52 | 73.70 | 72.36 | 72.57 | 1,006,515 | -1.24(-1.68%) |
Dec 18, 2012 | 72.15 | 74.92 | 72.06 | 73.81 | 2,543,780 | -3.36(-4.36%) |
Dec 17, 2012 | 75.60 | 77.19 | 75.23 | 77.18 | 710,876 | +1.91(+2.54%) |
Dec 14, 2012 | 75.13 | 75.99 | 74.99 | 75.26 | 324,958 | -0.04(-0.05%) |
Dec 13, 2012 | 75.72 | 76.11 | 74.65 | 75.30 | 379,039 | -0.26(-0.34%) |
Dec 12, 2012 | 77.22 | 77.27 | 75.49 | 75.56 | 418,340 | -1.46(-1.89%) |
Dec 11, 2012 | 75.58 | 77.12 | 75.55 | 77.02 | 390,491 | +1.75(+2.33%) |
Dec 10, 2012 | 74.88 | 76.83 | 74.28 | 75.26 | 521,568 | +0.60(+0.80%) |
Dec 07, 2012 | 75.26 | 75.48 | 74.22 | 74.66 | 208,762 | -0.32(-0.43%) |
Dec 06, 2012 | 74.53 | 75.27 | 74.53 | 74.98 | 246,615 | +0.23(+0.31%) |
Dec 05, 2012 | 73.59 | 74.88 | 73.31 | 74.75 | 382,257 | +1.14(+1.54%) |