Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 76.53 | 77.65 | 76.46 | 76.97 | 16,007 | +0.51(+0.67%) |
Feb 27, 2013 | 75.89 | 76.99 | 75.89 | 76.46 | 19,120 | +0.56(+0.74%) |
Feb 26, 2013 | 76.25 | 76.77 | 75.73 | 75.90 | 17,139 | -1.35(-1.75%) |
Feb 22, 2013 | 76.64 | 77.83 | 76.64 | 77.25 | 7,901 | +1.28(+1.68%) |
Feb 21, 2013 | 75.24 | 76.42 | 75.00 | 75.97 | 15,119 | +0.27(+0.36%) |
Feb 20, 2013 | 77.92 | 77.92 | 75.68 | 75.70 | 24,041 | -1.85(-2.39%) |
Feb 19, 2013 | 77.75 | 78.30 | 77.43 | 77.55 | 12,389 | +0.59(+0.77%) |
Feb 15, 2013 | 76.96 | 76.96 | 76.96 | 0 | +0.73(+0.96%) | |
Feb 14, 2013 | 76.00 | 76.68 | 75.69 | 76.23 | 10,862 | -0.21(-0.27%) |
Feb 13, 2013 | 76.40 | 76.51 | 75.46 | 76.44 | 20,844 | -0.15(-0.20%) |
Feb 12, 2013 | 77.02 | 77.03 | 76.39 | 76.59 | 8,760 | -0.09(-0.12%) |
Feb 11, 2013 | 77.74 | 77.74 | 76.67 | 76.68 | 16,217 | -0.30(-0.39%) |
Feb 08, 2013 | 75.54 | 77.37 | 75.54 | 76.98 | 18,384 | +1.33(+1.76%) |
Feb 07, 2013 | 77.39 | 77.39 | 75.45 | 75.65 | 10,410 | -2.18(-2.80%) |
Feb 06, 2013 | 77.10 | 78.06 | 77.10 | 77.83 | 6,764 | +1.00(+1.30%) |
Feb 04, 2013 | 78.04 | 78.08 | 75.77 | 76.83 | 33,461 | -1.21(-1.55%) |
Feb 01, 2013 | 82.66 | 82.66 | 76.46 | 78.04 | 43,159 | -4.96(-5.98%) |
Jan 31, 2013 | 82.50 | 84.09 | 82.50 | 83.00 | 15,181 | +0.25(+0.30%) |
Jan 30, 2013 | 84.60 | 84.60 | 82.63 | 82.75 | 19,258 | -1.98(-2.34%) |
Jan 29, 2013 | 84.73 | 84.82 | 83.68 | 84.73 | 30,953 | -0.23(-0.27%) |
Jan 28, 2013 | 84.91 | 85.28 | 84.63 | 84.96 | 8,807 | -0.08(-0.09%) |
Jan 25, 2013 | 84.50 | 85.16 | 83.97 | 85.04 | 70,866 | +1.11(+1.32%) |
Jan 24, 2013 | 83.70 | 84.82 | 83.47 | 83.93 | 6,790 | +0.73(+0.88%) |
Jan 23, 2013 | 82.92 | 83.88 | 82.92 | 83.20 | 5,899 | -0.02(-0.02%) |
Jan 22, 2013 | 84.20 | 84.20 | 82.86 | 83.22 | 12,320 | -0.93(-1.11%) |
Jan 21, 2013 | 84.15 | 84.40 | 82.65 | 84.15 | 2,023 | +0.69(+0.83%) |
Jan 18, 2013 | 81.78 | 84.01 | 81.78 | 83.46 | 12,907 | +1.48(+1.81%) |
Jan 17, 2013 | 81.20 | 83.07 | 81.20 | 81.98 | 29,426 | +1.38(+1.71%) |
Jan 16, 2013 | 81.30 | 81.30 | 79.83 | 80.60 | 12,947 | -0.29(-0.36%) |
Jan 15, 2013 | 80.89 | 81.07 | 80.19 | 80.89 | 25,108 | -1.14(-1.39%) |
Jan 14, 2013 | 84.66 | 84.66 | 80.88 | 82.03 | 13,315 | -2.05(-2.44%) |
Jan 11, 2013 | 84.29 | 84.29 | 83.31 | 84.08 | 5,420 | +0.07(+0.08%) |
Jan 10, 2013 | 83.82 | 84.23 | 83.55 | 84.01 | 5,435 | +0.11(+0.13%) |
Jan 09, 2013 | 84.65 | 84.80 | 83.18 | 83.90 | 11,150 | -0.75(-0.89%) |
Jan 08, 2013 | 84.40 | 84.79 | 83.94 | 84.65 | 5,569 | +0.30(+0.36%) |
Jan 07, 2013 | 84.82 | 85.17 | 84.35 | 84.35 | 4,251 | -1.10(-1.29%) |
Jan 04, 2013 | 85.38 | 85.67 | 84.70 | 85.45 | 3,166 | +0.28(+0.33%) |
Jan 03, 2013 | 84.74 | 85.46 | 84.50 | 85.17 | 13,137 | -0.14(-0.16%) |
Jan 02, 2013 | 83.66 | 85.49 | 82.90 | 85.31 | 16,211 | +2.41(+2.91%) |
Dec 31, 2012 | 82.90 | 82.90 | 82.90 | 0 | -0.59(-0.71%) | |
Dec 28, 2012 | 83.65 | 84.27 | 83.40 | 83.49 | 7,906 | -0.51(-0.61%) |
Dec 27, 2012 | 84.75 | 84.75 | 83.33 | 84.00 | 21,274 | +0.80(+0.96%) |
Dec 24, 2012 | 83.20 | 83.20 | 83.20 | 0 | +0.28(+0.34%) | |
Dec 21, 2012 | 82.38 | 83.13 | 81.99 | 82.92 | 15,650 | +0.12(+0.14%) |
Dec 20, 2012 | 81.20 | 82.80 | 81.20 | 82.80 | 35,698 | +1.71(+2.11%) |
Dec 19, 2012 | 81.54 | 81.90 | 81.00 | 81.09 | 11,485 | +0.00(+0.00%) |
Dec 18, 2012 | 77.50 | 81.46 | 77.50 | 81.09 | 31,173 | +2.80(+3.58%) |
Dec 17, 2012 | 77.27 | 78.81 | 77.27 | 78.29 | 5,378 | +0.46(+0.59%) |
Dec 14, 2012 | 77.53 | 78.00 | 77.20 | 77.83 | 8,759 | +0.14(+0.18%) |
Dec 13, 2012 | 77.24 | 77.89 | 77.11 | 77.69 | 14,319 | +0.21(+0.27%) |
Dec 12, 2012 | 77.60 | 78.60 | 77.48 | 77.48 | 9,090 | -0.36(-0.46%) |
Dec 11, 2012 | 78.39 | 78.39 | 77.63 | 77.84 | 30,249 | +0.04(+0.05%) |
Dec 10, 2012 | 77.18 | 78.06 | 77.18 | 77.80 | 7,128 | +0.20(+0.26%) |
Dec 07, 2012 | 79.00 | 79.00 | 77.37 | 77.60 | 7,784 | -0.79(-1.01%) |
Dec 06, 2012 | 78.49 | 78.81 | 78.32 | 78.39 | 5,932 | +0.05(+0.06%) |
Dec 05, 2012 | 77.84 | 78.37 | 77.52 | 78.34 | 7,190 | +0.72(+0.93%) |