Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 74.25 | 75.15 | 74.14 | 75.04 | 1,559,018 | +0.87(+1.17%) |
Mar 27, 2013 | 73.99 | 74.47 | 73.47 | 74.18 | 1,142,528 | +0.02(+0.02%) |
Mar 26, 2013 | 74.04 | 74.18 | 73.78 | 74.16 | 577,698 | +0.38(+0.52%) |
Mar 25, 2013 | 73.63 | 74.26 | 73.41 | 73.78 | 983,077 | +0.36(+0.49%) |
Mar 22, 2013 | 73.23 | 73.58 | 73.08 | 73.42 | 1,021,340 | +0.35(+0.48%) |
Mar 21, 2013 | 73.27 | 73.45 | 72.92 | 73.07 | 934,953 | -0.29(-0.40%) |
Mar 20, 2013 | 73.85 | 73.85 | 73.19 | 73.36 | 1,457,245 | -0.10(-0.14%) |
Mar 19, 2013 | 73.69 | 73.94 | 73.08 | 73.46 | 1,205,420 | -0.07(-0.09%) |
Mar 18, 2013 | 73.77 | 73.97 | 73.42 | 73.53 | 416,569 | -0.67(-0.91%) |
Mar 15, 2013 | 74.40 | 74.82 | 74.10 | 74.20 | 965,486 | -0.47(-0.62%) |
Mar 14, 2013 | 74.15 | 74.94 | 74.06 | 74.67 | 905,808 | +0.44(+0.59%) |
Mar 13, 2013 | 74.79 | 74.95 | 74.19 | 74.23 | 749,145 | -0.45(-0.60%) |
Mar 12, 2013 | 74.77 | 74.82 | 74.51 | 74.67 | 485,837 | -0.17(-0.22%) |
Mar 11, 2013 | 74.29 | 75.01 | 74.21 | 74.84 | 532,673 | +0.42(+0.57%) |
Mar 08, 2013 | 74.71 | 74.71 | 73.98 | 74.42 | 766,251 | -0.07(-0.09%) |
Mar 07, 2013 | 74.25 | 74.92 | 74.23 | 74.48 | 708,142 | +0.24(+0.33%) |
Mar 06, 2013 | 75.30 | 75.31 | 74.15 | 74.24 | 730,680 | -0.80(-1.06%) |
Mar 05, 2013 | 74.52 | 75.61 | 74.23 | 75.04 | 943,108 | +0.60(+0.80%) |
Mar 04, 2013 | 73.80 | 74.60 | 73.63 | 74.44 | 599,080 | +0.36(+0.48%) |
Mar 01, 2013 | 73.48 | 74.21 | 73.04 | 74.08 | 724,314 | +0.37(+0.51%) |
Feb 28, 2013 | 73.83 | 74.07 | 73.66 | 73.71 | 1,141,836 | -0.33(-0.45%) |
Feb 27, 2013 | 73.59 | 74.31 | 73.45 | 74.04 | 568,391 | +0.42(+0.58%) |
Feb 26, 2013 | 73.78 | 73.81 | 72.99 | 73.62 | 1,051,602 | +0.07(+0.10%) |
Feb 25, 2013 | 74.23 | 74.67 | 73.43 | 73.54 | 1,106,320 | -0.48(-0.65%) |
Feb 22, 2013 | 74.32 | 74.68 | 73.78 | 74.03 | 1,316,158 | -0.12(-0.17%) |
Feb 21, 2013 | 74.49 | 74.64 | 73.90 | 74.15 | 511,882 | -0.37(-0.50%) |
Feb 20, 2013 | 74.86 | 75.19 | 74.49 | 74.52 | 577,341 | -0.58(-0.78%) |
Feb 19, 2013 | 74.87 | 75.57 | 74.47 | 75.11 | 684,942 | +0.37(+0.49%) |
Feb 15, 2013 | 74.08 | 74.81 | 74.08 | 74.74 | 917,814 | +0.54(+0.73%) |
Feb 14, 2013 | 74.57 | 74.93 | 74.08 | 74.20 | 834,676 | -0.42(-0.57%) |
Feb 13, 2013 | 74.45 | 74.85 | 74.34 | 74.62 | 606,411 | +0.24(+0.32%) |
Feb 12, 2013 | 74.72 | 75.08 | 74.32 | 74.38 | 1,296,930 | -0.54(-0.72%) |
Feb 11, 2013 | 75.20 | 75.67 | 74.87 | 74.92 | 892,740 | -0.15(-0.20%) |
Feb 08, 2013 | 74.73 | 75.57 | 73.76 | 75.07 | 2,039,396 | -1.16(-1.52%) |
Feb 07, 2013 | 75.71 | 76.40 | 75.61 | 76.23 | 1,675,096 | +0.52(+0.69%) |
Feb 06, 2013 | 74.75 | 75.74 | 74.50 | 75.71 | 1,273,478 | +0.97(+1.29%) |
Feb 04, 2013 | 74.87 | 75.19 | 74.68 | 74.74 | 834,935 | -0.52(-0.70%) |
Feb 01, 2013 | 74.91 | 75.28 | 74.42 | 75.27 | 862,482 | +0.81(+1.08%) |
Jan 31, 2013 | 74.56 | 74.83 | 74.30 | 74.46 | 1,009,120 | -0.19(-0.26%) |
Jan 30, 2013 | 74.70 | 75.13 | 74.49 | 74.65 | 989,995 | -0.36(-0.48%) |
Jan 29, 2013 | 74.90 | 75.21 | 73.91 | 75.01 | 2,203,911 | -0.15(-0.20%) |
Jan 28, 2013 | 73.90 | 75.46 | 73.88 | 75.16 | 2,689,607 | +1.40(+1.89%) |
Jan 25, 2013 | 73.32 | 73.97 | 73.16 | 73.76 | 1,177,745 | +0.55(+0.75%) |
Jan 24, 2013 | 72.68 | 73.43 | 72.68 | 73.21 | 1,458,001 | +0.52(+0.71%) |
Jan 23, 2013 | 73.19 | 73.61 | 72.15 | 72.69 | 2,347,784 | -2.43(-3.23%) |
Jan 22, 2013 | 73.66 | 75.12 | 73.56 | 75.12 | 1,568,392 | +1.47(+2.00%) |
Jan 18, 2013 | 73.46 | 73.77 | 73.39 | 73.65 | 825,964 | +0.22(+0.29%) |
Jan 17, 2013 | 73.04 | 73.58 | 72.79 | 73.43 | 559,355 | +0.63(+0.87%) |
Jan 16, 2013 | 71.91 | 72.90 | 71.91 | 72.80 | 1,078,950 | +0.42(+0.59%) |
Jan 15, 2013 | 72.02 | 72.73 | 71.85 | 72.38 | 1,218,027 | +0.17(+0.24%) |
Jan 14, 2013 | 71.92 | 72.35 | 71.45 | 72.20 | 628,386 | +0.32(+0.44%) |
Jan 11, 2013 | 72.74 | 72.92 | 71.38 | 71.89 | 1,526,046 | -0.83(-1.14%) |
Jan 10, 2013 | 72.65 | 73.14 | 72.40 | 72.72 | 973,953 | +0.23(+0.32%) |
Jan 09, 2013 | 71.97 | 73.07 | 71.96 | 72.49 | 1,687,727 | +0.30(+0.41%) |
Jan 08, 2013 | 72.89 | 73.09 | 71.75 | 72.19 | 1,540,638 | -0.75(-1.03%) |
Jan 07, 2013 | 72.74 | 73.11 | 72.63 | 72.94 | 1,042,580 | -0.17(-0.23%) |
Jan 04, 2013 | 73.03 | 73.48 | 72.97 | 73.10 | 1,198,353 | +0.14(+0.19%) |
Jan 03, 2013 | 72.79 | 73.12 | 72.69 | 72.96 | 668,687 | +0.10(+0.14%) |