Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 82.94 | 87.19 | 82.36 | 85.87 | 139,272 | +3.03(+3.66%) |
Mar 27, 2013 | 83.17 | 83.62 | 82.49 | 82.84 | 99,842 | -0.53(-0.64%) |
Mar 26, 2013 | 82.68 | 83.67 | 82.30 | 83.37 | 94,865 | +1.06(+1.29%) |
Mar 25, 2013 | 82.00 | 83.12 | 81.29 | 82.31 | 91,814 | +0.41(+0.50%) |
Mar 22, 2013 | 81.92 | 82.23 | 81.02 | 81.90 | 101,516 | +0.37(+0.45%) |
Mar 21, 2013 | 80.74 | 81.79 | 80.11 | 81.53 | 75,709 | +0.29(+0.36%) |
Mar 20, 2013 | 79.43 | 81.24 | 79.31 | 81.24 | 86,332 | +2.10(+2.65%) |
Mar 19, 2013 | 78.36 | 79.56 | 77.85 | 79.14 | 114,484 | +0.69(+0.88%) |
Mar 18, 2013 | 78.86 | 79.29 | 77.89 | 78.45 | 96,209 | -1.22(-1.53%) |
Mar 15, 2013 | 78.90 | 79.92 | 78.62 | 79.67 | 210,209 | +0.66(+0.84%) |
Mar 14, 2013 | 78.99 | 79.50 | 78.62 | 79.01 | 85,497 | +0.02(+0.03%) |
Mar 13, 2013 | 80.00 | 80.01 | 78.80 | 78.99 | 51,212 | -0.84(-1.05%) |
Mar 12, 2013 | 79.06 | 79.97 | 79.06 | 79.83 | 67,006 | +0.48(+0.60%) |
Mar 11, 2013 | 79.22 | 79.35 | 78.46 | 79.35 | 113,159 | +0.15(+0.19%) |
Mar 08, 2013 | 79.76 | 79.76 | 78.61 | 79.20 | 105,344 | -0.01(-0.01%) |
Mar 07, 2013 | 79.00 | 79.30 | 78.33 | 79.21 | 38,686 | -0.03(-0.04%) |
Mar 06, 2013 | 79.21 | 79.27 | 78.63 | 79.24 | 57,187 | +0.35(+0.44%) |
Mar 05, 2013 | 79.00 | 79.31 | 78.50 | 78.89 | 100,068 | +0.17(+0.22%) |
Mar 04, 2013 | 78.50 | 78.97 | 77.75 | 78.72 | 83,972 | -0.12(-0.15%) |
Mar 01, 2013 | 78.14 | 78.99 | 76.84 | 78.84 | 96,103 | +0.14(+0.18%) |
Feb 28, 2013 | 77.33 | 79.27 | 75.72 | 78.70 | 287,516 | +2.73(+3.59%) |
Feb 27, 2013 | 75.62 | 76.73 | 73.90 | 75.97 | 412,826 | +0.18(+0.24%) |
Feb 26, 2013 | 77.50 | 77.50 | 75.74 | 75.79 | 209,548 | -1.29(-1.67%) |
Feb 25, 2013 | 79.33 | 79.33 | 77.04 | 77.08 | 120,510 | -1.81(-2.29%) |
Feb 22, 2013 | 78.62 | 78.96 | 78.29 | 78.89 | 27,569 | +0.76(+0.97%) |
Feb 21, 2013 | 79.24 | 79.37 | 78.01 | 78.13 | 93,096 | -1.10(-1.39%) |
Feb 20, 2013 | 80.16 | 80.49 | 79.16 | 79.23 | 112,302 | -1.08(-1.34%) |
Feb 19, 2013 | 79.18 | 80.35 | 78.66 | 80.31 | 87,997 | +1.65(+2.10%) |
Feb 15, 2013 | 78.50 | 79.76 | 78.26 | 78.66 | 73,161 | +0.36(+0.46%) |
Feb 14, 2013 | 77.84 | 78.47 | 77.84 | 78.30 | 54,323 | +0.05(+0.06%) |
Feb 13, 2013 | 78.14 | 78.30 | 77.26 | 78.25 | 67,742 | +0.08(+0.10%) |
Feb 12, 2013 | 77.90 | 78.30 | 77.80 | 78.17 | 48,005 | +0.27(+0.35%) |
Feb 11, 2013 | 78.00 | 78.22 | 77.58 | 77.90 | 82,354 | -0.30(-0.38%) |
Feb 08, 2013 | 77.80 | 78.31 | 77.74 | 78.20 | 66,084 | +0.50(+0.64%) |
Feb 07, 2013 | 77.69 | 78.05 | 77.00 | 77.70 | 96,325 | +0.15(+0.19%) |
Feb 06, 2013 | 77.00 | 77.65 | 76.37 | 77.55 | 83,849 | +0.91(+1.19%) |
Feb 04, 2013 | 77.05 | 77.99 | 76.32 | 76.64 | 142,709 | -1.75(-2.23%) |
Feb 01, 2013 | 77.66 | 78.63 | 77.63 | 78.39 | 143,605 | +0.84(+1.08%) |
Jan 31, 2013 | 76.15 | 77.64 | 75.79 | 77.55 | 173,734 | +2.24(+2.97%) |
Jan 30, 2013 | 76.50 | 76.50 | 72.12 | 75.31 | 120,511 | -1.45(-1.89%) |
Jan 29, 2013 | 75.78 | 76.84 | 75.64 | 76.76 | 112,340 | +0.80(+1.05%) |
Jan 28, 2013 | 75.03 | 76.08 | 74.48 | 75.96 | 112,461 | +0.84(+1.12%) |
Jan 25, 2013 | 75.00 | 75.24 | 74.18 | 75.12 | 81,450 | +0.38(+0.51%) |
Jan 24, 2013 | 74.25 | 74.94 | 73.64 | 74.74 | 47,090 | +0.46(+0.62%) |
Jan 23, 2013 | 73.88 | 74.68 | 73.83 | 74.28 | 76,162 | +0.19(+0.26%) |
Jan 22, 2013 | 73.70 | 74.17 | 73.05 | 74.09 | 116,376 | +0.28(+0.38%) |
Jan 18, 2013 | 72.84 | 74.07 | 72.84 | 73.81 | 47,879 | +0.82(+1.12%) |
Jan 17, 2013 | 73.41 | 73.93 | 72.19 | 72.99 | 96,430 | -0.13(-0.18%) |
Jan 16, 2013 | 73.04 | 73.36 | 72.64 | 73.12 | 138,270 | +0.12(+0.16%) |
Jan 15, 2013 | 73.17 | 73.25 | 72.33 | 73.00 | 99,441 | -0.54(-0.73%) |
Jan 14, 2013 | 74.09 | 74.18 | 73.34 | 73.54 | 64,525 | -0.57(-0.77%) |
Jan 11, 2013 | 74.66 | 74.74 | 74.06 | 74.11 | 73,793 | -0.54(-0.72%) |
Jan 10, 2013 | 74.73 | 74.90 | 74.44 | 74.65 | 97,766 | +0.29(+0.39%) |
Jan 09, 2013 | 74.49 | 74.91 | 73.85 | 74.36 | 100,837 | +0.10(+0.13%) |
Jan 08, 2013 | 75.30 | 75.94 | 73.96 | 74.26 | 175,708 | -1.06(-1.41%) |
Jan 07, 2013 | 75.78 | 76.35 | 75.32 | 75.32 | 82,380 | -0.53(-0.70%) |
Jan 04, 2013 | 75.33 | 76.22 | 74.89 | 75.85 | 70,085 | +1.10(+1.47%) |
Jan 03, 2013 | 74.46 | 75.49 | 74.32 | 74.75 | 121,440 | +0.39(+0.52%) |