Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 76.97 | 77.79 | 76.30 | 77.16 | 1,269,877 | +0.75(+0.98%) |
Feb 27, 2013 | 74.72 | 76.58 | 74.68 | 76.41 | 1,401,855 | +1.56(+2.08%) |
Feb 26, 2013 | 74.83 | 75.35 | 74.35 | 74.85 | 1,930,511 | +0.61(+0.83%) |
Feb 25, 2013 | 77.66 | 77.79 | 74.18 | 74.23 | 2,021,592 | -2.97(-3.85%) |
Feb 22, 2013 | 76.68 | 77.29 | 76.45 | 77.21 | 1,100,685 | +1.05(+1.37%) |
Feb 21, 2013 | 77.24 | 77.24 | 75.64 | 76.16 | 1,635,290 | -1.44(-1.85%) |
Feb 20, 2013 | 79.57 | 79.57 | 77.38 | 77.60 | 1,670,608 | -1.99(-2.50%) |
Feb 19, 2013 | 78.65 | 79.62 | 78.63 | 79.59 | 1,363,569 | +1.16(+1.48%) |
Feb 15, 2013 | 78.62 | 79.45 | 78.16 | 78.43 | 1,488,031 | -0.22(-0.28%) |
Feb 14, 2013 | 78.21 | 79.24 | 78.01 | 78.65 | 1,279,421 | -0.02(-0.02%) |
Feb 13, 2013 | 78.07 | 78.86 | 77.88 | 78.67 | 1,897,802 | +0.94(+1.21%) |
Feb 12, 2013 | 76.99 | 78.06 | 76.72 | 77.73 | 1,411,488 | +0.65(+0.84%) |
Feb 11, 2013 | 76.85 | 77.23 | 76.30 | 77.08 | 783,593 | +0.06(+0.07%) |
Feb 08, 2013 | 76.63 | 77.16 | 76.51 | 77.03 | 693,666 | +0.42(+0.55%) |
Feb 07, 2013 | 76.50 | 77.29 | 76.00 | 76.60 | 1,283,530 | +0.29(+0.37%) |
Feb 06, 2013 | 75.85 | 76.63 | 75.24 | 76.32 | 1,236,858 | +1.12(+1.49%) |
Feb 04, 2013 | 75.64 | 76.12 | 75.15 | 75.20 | 1,269,506 | -1.09(-1.43%) |
Feb 01, 2013 | 76.34 | 76.50 | 75.87 | 76.29 | 1,857,318 | +0.72(+0.95%) |
Jan 31, 2013 | 75.93 | 76.52 | 75.43 | 75.57 | 1,475,794 | -0.25(-0.33%) |
Jan 30, 2013 | 76.49 | 77.03 | 75.67 | 75.82 | 1,295,105 | -0.71(-0.92%) |
Jan 29, 2013 | 76.07 | 76.65 | 75.82 | 76.53 | 1,171,905 | +0.27(+0.35%) |
Jan 28, 2013 | 77.02 | 77.07 | 76.07 | 76.26 | 1,553,171 | -0.45(-0.58%) |
Jan 25, 2013 | 76.72 | 76.87 | 76.16 | 76.71 | 890,483 | +0.33(+0.43%) |
Jan 24, 2013 | 75.59 | 76.97 | 75.46 | 76.38 | 1,507,831 | +0.75(+0.99%) |
Jan 23, 2013 | 75.79 | 76.12 | 75.33 | 75.64 | 1,695,713 | -0.19(-0.25%) |
Jan 22, 2013 | 75.81 | 76.06 | 74.71 | 75.82 | 2,379,170 | -0.34(-0.45%) |
Jan 18, 2013 | 75.19 | 76.16 | 73.16 | 76.16 | 5,248,133 | +1.90(+2.56%) |
Jan 17, 2013 | 73.16 | 74.73 | 72.91 | 74.26 | 2,868,309 | +1.24(+1.69%) |
Jan 16, 2013 | 72.44 | 73.12 | 72.12 | 73.03 | 1,148,270 | +0.16(+0.22%) |
Jan 15, 2013 | 71.99 | 73.16 | 71.97 | 72.86 | 1,025,317 | +0.26(+0.36%) |
Jan 14, 2013 | 72.34 | 72.74 | 71.92 | 72.60 | 1,178,248 | +0.23(+0.31%) |
Jan 11, 2013 | 72.77 | 72.77 | 71.82 | 72.38 | 1,110,780 | -0.46(-0.63%) |
Jan 10, 2013 | 73.68 | 73.75 | 72.05 | 72.83 | 2,013,258 | -0.46(-0.63%) |
Jan 09, 2013 | 72.04 | 73.36 | 72.01 | 73.30 | 1,823,745 | +1.50(+2.09%) |
Jan 08, 2013 | 72.08 | 72.33 | 71.13 | 71.79 | 1,528,665 | +0.06(+0.08%) |
Jan 07, 2013 | 71.60 | 71.82 | 70.93 | 71.73 | 1,780,728 | -0.46(-0.64%) |
Jan 04, 2013 | 72.06 | 72.28 | 71.78 | 72.20 | 954,173 | +0.39(+0.54%) |
Jan 03, 2013 | 71.21 | 72.12 | 71.08 | 71.81 | 1,643,665 | +0.55(+0.78%) |
Jan 02, 2013 | 71.61 | 71.66 | 70.32 | 71.25 | 2,414,597 | +2.11(+3.06%) |
Dec 31, 2012 | 67.90 | 69.23 | 67.60 | 69.14 | 1,021,269 | +0.98(+1.43%) |
Dec 28, 2012 | 68.07 | 68.93 | 68.03 | 68.17 | 604,467 | -0.51(-0.75%) |
Dec 27, 2012 | 68.83 | 69.15 | 67.78 | 68.68 | 737,466 | -0.15(-0.21%) |
Dec 26, 2012 | 69.28 | 69.28 | 68.70 | 68.82 | 612,227 | -0.16(-0.24%) |
Dec 24, 2012 | 69.15 | 69.91 | 68.87 | 68.99 | 388,039 | -0.23(-0.33%) |
Dec 21, 2012 | 69.22 | 69.56 | 68.28 | 69.21 | 2,982,527 | -1.14(-1.62%) |
Dec 20, 2012 | 69.97 | 70.41 | 69.67 | 70.35 | 1,298,025 | +0.28(+0.39%) |
Dec 19, 2012 | 70.33 | 70.49 | 69.84 | 70.08 | 1,680,897 | -0.36(-0.51%) |
Dec 18, 2012 | 68.18 | 70.75 | 68.05 | 70.43 | 2,757,564 | +2.49(+3.66%) |
Dec 17, 2012 | 68.06 | 68.34 | 67.61 | 67.95 | 1,340,546 | +0.08(+0.12%) |
Dec 14, 2012 | 67.47 | 68.61 | 67.47 | 67.87 | 1,298,335 | +0.20(+0.30%) |
Dec 13, 2012 | 67.41 | 68.00 | 67.18 | 67.66 | 1,304,552 | +0.10(+0.14%) |
Dec 12, 2012 | 68.21 | 68.62 | 67.50 | 67.56 | 1,086,616 | -0.23(-0.34%) |
Dec 11, 2012 | 68.44 | 68.68 | 67.59 | 67.79 | 1,644,138 | -0.43(-0.63%) |
Dec 10, 2012 | 68.14 | 68.61 | 67.86 | 68.22 | 1,290,625 | +0.10(+0.14%) |
Dec 07, 2012 | 67.30 | 68.18 | 67.20 | 68.13 | 1,199,972 | +1.20(+1.80%) |
Dec 06, 2012 | 67.15 | 67.42 | 66.31 | 66.92 | 1,493,283 | -0.46(-0.69%) |
Dec 05, 2012 | 66.06 | 67.54 | 65.87 | 67.39 | 1,873,198 | +1.40(+2.12%) |