Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.72 | 74.79 | 73.23 | 74.79 | 1,521,948 | +1.17(+1.59%) |
Mar 27, 2013 | 73.04 | 73.76 | 72.43 | 73.62 | 1,785,853 | -0.11(-0.14%) |
Mar 26, 2013 | 75.00 | 75.00 | 73.65 | 73.73 | 1,897,685 | -0.57(-0.77%) |
Mar 25, 2013 | 75.69 | 75.79 | 73.77 | 74.30 | 1,441,540 | -0.90(-1.19%) |
Mar 22, 2013 | 75.03 | 75.43 | 74.90 | 75.20 | 1,647,649 | +0.05(+0.07%) |
Mar 21, 2013 | 76.60 | 76.94 | 75.05 | 75.15 | 2,082,431 | -2.41(-3.11%) |
Mar 20, 2013 | 78.10 | 78.33 | 77.08 | 77.56 | 1,357,569 | -0.17(-0.22%) |
Mar 19, 2013 | 78.62 | 78.77 | 76.66 | 77.73 | 1,372,433 | -0.73(-0.94%) |
Mar 18, 2013 | 78.04 | 79.00 | 77.55 | 78.46 | 1,355,718 | -0.52(-0.66%) |
Mar 15, 2013 | 78.98 | 79.48 | 78.64 | 78.99 | 1,439,347 | -0.43(-0.54%) |
Mar 14, 2013 | 79.47 | 79.99 | 79.27 | 79.42 | 1,233,023 | +0.21(+0.27%) |
Mar 13, 2013 | 79.27 | 79.40 | 78.59 | 79.21 | 789,576 | -0.05(-0.06%) |
Mar 12, 2013 | 79.79 | 79.83 | 78.42 | 79.26 | 1,320,687 | -0.72(-0.90%) |
Mar 11, 2013 | 79.71 | 80.08 | 79.48 | 79.97 | 737,829 | -0.02(-0.02%) |
Mar 08, 2013 | 79.76 | 80.15 | 79.25 | 79.99 | 1,190,334 | +0.58(+0.73%) |
Mar 07, 2013 | 78.91 | 79.83 | 78.74 | 79.41 | 1,307,062 | +0.67(+0.85%) |
Mar 06, 2013 | 79.20 | 79.39 | 78.34 | 78.74 | 908,492 | -0.02(-0.03%) |
Mar 05, 2013 | 77.21 | 78.99 | 77.21 | 78.77 | 1,569,037 | +2.29(+2.99%) |
Mar 04, 2013 | 76.89 | 76.90 | 75.56 | 76.48 | 1,176,470 | -0.65(-0.85%) |
Mar 01, 2013 | 76.62 | 77.50 | 75.74 | 77.13 | 1,131,686 | -0.02(-0.03%) |
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%) |