Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.91 | 77.46 | 76.45 | 77.08 | 44,717 | +0.28(+0.37%) |
Mar 27, 2013 | 76.91 | 77.35 | 76.29 | 76.80 | 56,701 | -0.76(-0.98%) |
Mar 26, 2013 | 77.87 | 77.94 | 76.44 | 77.56 | 43,181 | +0.08(+0.10%) |
Mar 25, 2013 | 77.45 | 77.88 | 76.02 | 77.48 | 89,230 | +0.50(+0.65%) |
Mar 22, 2013 | 76.74 | 77.25 | 76.36 | 76.98 | 36,920 | +0.73(+0.96%) |
Mar 21, 2013 | 75.99 | 76.85 | 75.88 | 76.25 | 70,458 | -0.01(-0.01%) |
Mar 20, 2013 | 75.84 | 76.37 | 74.87 | 76.26 | 119,745 | +0.60(+0.80%) |
Mar 19, 2013 | 75.67 | 76.05 | 75.30 | 75.65 | 46,337 | +0.25(+0.34%) |
Mar 18, 2013 | 76.22 | 76.75 | 75.13 | 75.40 | 60,854 | -1.37(-1.79%) |
Mar 15, 2013 | 77.80 | 77.87 | 76.29 | 76.78 | 79,157 | -0.87(-1.12%) |
Mar 14, 2013 | 77.65 | 78.09 | 77.24 | 77.64 | 52,280 | +0.00(+0.00%) |
Mar 13, 2013 | 77.82 | 79.16 | 77.54 | 77.64 | 79,632 | +0.02(+0.02%) |
Mar 12, 2013 | 75.37 | 78.50 | 74.82 | 77.62 | 238,345 | +5.89(+8.22%) |
Mar 11, 2013 | 71.87 | 72.27 | 71.42 | 71.73 | 64,872 | -0.60(-0.84%) |
Mar 08, 2013 | 72.61 | 72.75 | 71.94 | 72.33 | 47,856 | +0.24(+0.34%) |
Mar 07, 2013 | 71.70 | 72.37 | 71.55 | 72.09 | 40,846 | +0.28(+0.39%) |
Mar 06, 2013 | 72.39 | 73.04 | 71.23 | 71.81 | 75,036 | -0.44(-0.61%) |
Mar 05, 2013 | 72.79 | 73.27 | 71.93 | 72.25 | 55,072 | -0.13(-0.17%) |
Mar 04, 2013 | 72.24 | 72.92 | 71.86 | 72.37 | 106,765 | -0.24(-0.34%) |
Mar 01, 2013 | 71.74 | 72.81 | 71.29 | 72.62 | 36,371 | +0.34(+0.47%) |
Feb 28, 2013 | 72.42 | 72.83 | 72.09 | 72.27 | 75,777 | +0.01(+0.01%) |
Feb 27, 2013 | 70.92 | 72.89 | 70.92 | 72.26 | 73,474 | +0.72(+1.01%) |
Feb 26, 2013 | 70.89 | 72.02 | 69.79 | 71.54 | 71,097 | +0.91(+1.28%) |
Feb 25, 2013 | 72.33 | 72.42 | 70.53 | 70.64 | 73,555 | -1.40(-1.95%) |
Feb 22, 2013 | 71.89 | 72.68 | 71.63 | 72.04 | 70,232 | +0.55(+0.76%) |
Feb 21, 2013 | 72.72 | 72.72 | 70.37 | 71.50 | 99,184 | -1.34(-1.85%) |
Feb 20, 2013 | 74.31 | 74.51 | 72.74 | 72.84 | 83,647 | -1.66(-2.22%) |
Feb 19, 2013 | 72.56 | 74.62 | 72.31 | 74.50 | 94,116 | +1.93(+2.66%) |
Feb 15, 2013 | 73.39 | 73.60 | 72.46 | 72.57 | 77,168 | -0.40(-0.55%) |
Feb 14, 2013 | 72.96 | 73.87 | 72.63 | 72.97 | 52,166 | -0.27(-0.37%) |
Feb 13, 2013 | 73.13 | 73.51 | 72.69 | 73.24 | 108,924 | +0.13(+0.17%) |
Feb 12, 2013 | 73.13 | 73.65 | 72.75 | 73.11 | 40,919 | -0.13(-0.17%) |
Feb 11, 2013 | 74.04 | 74.20 | 72.85 | 73.24 | 45,744 | -1.05(-1.42%) |
Feb 08, 2013 | 73.41 | 74.52 | 73.09 | 74.29 | 50,258 | +0.86(+1.17%) |
Feb 07, 2013 | 73.74 | 74.13 | 72.56 | 73.43 | 45,572 | -0.54(-0.72%) |
Feb 06, 2013 | 73.69 | 74.28 | 73.18 | 73.97 | 90,032 | +0.41(+0.56%) |
Feb 04, 2013 | 74.58 | 74.66 | 73.24 | 73.56 | 46,821 | -1.43(-1.91%) |
Feb 01, 2013 | 74.71 | 75.85 | 74.38 | 74.99 | 113,920 | +0.77(+1.04%) |
Jan 31, 2013 | 75.17 | 75.17 | 73.43 | 74.22 | 71,300 | -0.88(-1.17%) |
Jan 30, 2013 | 77.53 | 77.73 | 74.81 | 75.10 | 81,231 | -2.66(-3.42%) |
Jan 29, 2013 | 77.21 | 77.79 | 76.59 | 77.76 | 110,480 | +0.59(+0.77%) |
Jan 28, 2013 | 75.91 | 77.29 | 75.91 | 77.16 | 105,908 | +0.71(+0.93%) |
Jan 25, 2013 | 76.26 | 76.67 | 75.42 | 76.45 | 165,882 | +0.29(+0.38%) |
Jan 24, 2013 | 76.09 | 76.54 | 75.38 | 76.16 | 95,353 | -0.03(-0.04%) |
Jan 23, 2013 | 73.93 | 76.33 | 73.93 | 76.19 | 101,343 | +2.36(+3.19%) |
Jan 22, 2013 | 73.20 | 73.83 | 73.08 | 73.83 | 70,389 | +0.48(+0.65%) |
Jan 18, 2013 | 74.20 | 74.20 | 73.24 | 73.36 | 69,237 | -0.97(-1.31%) |
Jan 17, 2013 | 74.55 | 74.78 | 73.87 | 74.33 | 63,541 | -0.15(-0.20%) |
Jan 16, 2013 | 73.83 | 75.00 | 73.83 | 74.48 | 43,894 | +0.39(+0.53%) |
Jan 15, 2013 | 73.44 | 74.25 | 73.44 | 74.09 | 24,054 | +0.22(+0.30%) |
Jan 14, 2013 | 73.77 | 74.51 | 73.69 | 73.86 | 49,034 | -0.24(-0.33%) |
Jan 11, 2013 | 74.07 | 74.79 | 73.85 | 74.11 | 46,795 | +0.18(+0.24%) |
Jan 10, 2013 | 73.14 | 73.96 | 73.02 | 73.93 | 42,903 | +0.73(+1.00%) |
Jan 09, 2013 | 72.68 | 73.36 | 72.36 | 73.20 | 166,267 | +0.53(+0.72%) |
Jan 08, 2013 | 72.25 | 73.42 | 72.25 | 72.67 | 223,987 | +0.44(+0.61%) |
Jan 07, 2013 | 71.94 | 72.79 | 71.94 | 72.24 | 47,791 | -0.35(-0.48%) |
Jan 04, 2013 | 71.99 | 72.96 | 71.64 | 72.59 | 68,385 | +0.80(+1.11%) |
Jan 03, 2013 | 72.87 | 73.58 | 71.46 | 71.79 | 92,283 | -1.22(-1.67%) |