Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.26 | 76.46 | 74.30 | 76.07 | 963,830 | +0.01(+0.02%) |
Mar 27, 2013 | 75.21 | 76.11 | 75.06 | 76.05 | 660,023 | +0.42(+0.56%) |
Mar 26, 2013 | 76.17 | 76.19 | 75.46 | 75.63 | 1,154,142 | -0.17(-0.22%) |
Mar 25, 2013 | 76.38 | 76.42 | 75.66 | 75.80 | 792,782 | -0.24(-0.31%) |
Mar 22, 2013 | 75.93 | 76.08 | 75.61 | 76.04 | 780,620 | +0.32(+0.43%) |
Mar 21, 2013 | 75.80 | 76.14 | 75.57 | 75.71 | 742,452 | -0.45(-0.59%) |
Mar 20, 2013 | 76.29 | 76.31 | 75.72 | 76.16 | 1,358,995 | +0.32(+0.43%) |
Mar 19, 2013 | 76.42 | 76.71 | 75.68 | 75.84 | 1,175,900 | -0.34(-0.45%) |
Mar 18, 2013 | 76.76 | 77.13 | 75.58 | 76.18 | 862,800 | -0.77(-1.00%) |
Mar 15, 2013 | 77.17 | 77.33 | 76.70 | 76.95 | 1,313,687 | -0.24(-0.31%) |
Mar 14, 2013 | 77.00 | 77.26 | 76.86 | 77.18 | 536,602 | +0.33(+0.43%) |
Mar 13, 2013 | 76.80 | 76.92 | 76.45 | 76.85 | 644,441 | +0.10(+0.12%) |
Mar 12, 2013 | 76.55 | 76.83 | 76.54 | 76.75 | 1,341,465 | -0.07(-0.09%) |
Mar 11, 2013 | 76.67 | 76.85 | 76.50 | 76.82 | 894,931 | +0.16(+0.21%) |
Mar 08, 2013 | 77.11 | 77.13 | 76.41 | 76.66 | 755,563 | +0.00(+0.00%) |
Mar 07, 2013 | 76.65 | 76.78 | 76.28 | 76.66 | 819,200 | +0.10(+0.13%) |
Mar 06, 2013 | 76.76 | 76.83 | 76.21 | 76.56 | 1,065,334 | +0.13(+0.16%) |
Mar 05, 2013 | 76.43 | 76.82 | 76.27 | 76.44 | 1,076,281 | +0.29(+0.38%) |
Mar 04, 2013 | 75.34 | 76.22 | 75.34 | 76.15 | 728,421 | +0.45(+0.59%) |
Mar 01, 2013 | 74.91 | 75.86 | 74.34 | 75.70 | 836,303 | +0.42(+0.56%) |
Feb 28, 2013 | 74.95 | 75.78 | 74.88 | 75.28 | 1,005,814 | +0.10(+0.14%) |
Feb 27, 2013 | 74.70 | 75.34 | 74.19 | 75.18 | 855,058 | +0.44(+0.59%) |
Feb 26, 2013 | 74.88 | 75.10 | 73.88 | 74.74 | 1,034,137 | +0.14(+0.19%) |
Feb 25, 2013 | 77.07 | 77.35 | 74.55 | 74.60 | 1,300,896 | -2.10(-2.74%) |
Feb 22, 2013 | 75.91 | 76.70 | 75.59 | 76.70 | 951,269 | +1.20(+1.59%) |
Feb 21, 2013 | 76.49 | 76.74 | 75.41 | 75.50 | 883,414 | -1.14(-1.49%) |
Feb 20, 2013 | 77.20 | 77.28 | 76.56 | 76.64 | 909,496 | -0.83(-1.07%) |
Feb 19, 2013 | 76.89 | 77.55 | 76.80 | 77.47 | 1,603,879 | +0.70(+0.91%) |
Feb 15, 2013 | 76.88 | 76.97 | 76.16 | 76.77 | 872,718 | +0.17(+0.22%) |
Feb 14, 2013 | 76.54 | 76.84 | 76.19 | 76.60 | 1,084,140 | -0.05(-0.07%) |
Feb 13, 2013 | 77.40 | 77.53 | 76.46 | 76.66 | 901,475 | -0.57(-0.74%) |
Feb 12, 2013 | 76.43 | 77.39 | 76.32 | 77.23 | 892,416 | +0.89(+1.16%) |
Feb 11, 2013 | 76.11 | 76.43 | 75.97 | 76.34 | 639,340 | -0.11(-0.14%) |
Feb 08, 2013 | 76.05 | 76.56 | 75.88 | 76.45 | 557,287 | +0.44(+0.58%) |
Feb 07, 2013 | 75.92 | 76.41 | 75.42 | 76.01 | 680,952 | -0.19(-0.25%) |
Feb 06, 2013 | 75.93 | 76.27 | 75.72 | 76.20 | 802,608 | +0.99(+1.31%) |
Feb 04, 2013 | 75.67 | 75.78 | 75.02 | 75.21 | 712,413 | -0.89(-1.17%) |
Feb 01, 2013 | 75.60 | 76.27 | 75.19 | 76.11 | 985,720 | +0.90(+1.20%) |
Jan 31, 2013 | 75.33 | 75.42 | 74.58 | 75.20 | 1,540,929 | -0.45(-0.60%) |
Jan 30, 2013 | 75.67 | 75.81 | 74.96 | 75.66 | 1,595,814 | -0.08(-0.11%) |
Jan 29, 2013 | 75.51 | 75.80 | 75.23 | 75.74 | 1,162,783 | +0.21(+0.28%) |
Jan 28, 2013 | 76.16 | 76.17 | 75.50 | 75.53 | 1,221,283 | -0.63(-0.83%) |
Jan 25, 2013 | 76.43 | 76.48 | 75.62 | 76.16 | 798,400 | -0.02(-0.03%) |
Jan 24, 2013 | 76.31 | 76.84 | 75.97 | 76.18 | 727,696 | -0.07(-0.09%) |
Jan 23, 2013 | 76.60 | 76.76 | 76.08 | 76.24 | 950,375 | -0.48(-0.62%) |
Jan 22, 2013 | 75.48 | 76.76 | 75.48 | 76.72 | 1,759,246 | +1.08(+1.42%) |
Jan 18, 2013 | 75.98 | 76.04 | 75.21 | 75.64 | 1,296,482 | -0.03(-0.04%) |
Jan 17, 2013 | 75.51 | 75.81 | 75.17 | 75.67 | 1,457,327 | +0.31(+0.42%) |
Jan 16, 2013 | 76.35 | 76.35 | 75.12 | 75.36 | 1,484,217 | -0.40(-0.53%) |
Jan 15, 2013 | 74.93 | 75.96 | 74.67 | 75.76 | 1,591,380 | +0.48(+0.64%) |
Jan 14, 2013 | 75.46 | 75.66 | 74.71 | 75.28 | 782,287 | -0.33(-0.44%) |
Jan 11, 2013 | 75.62 | 76.03 | 74.90 | 75.61 | 845,148 | -0.22(-0.29%) |
Jan 10, 2013 | 75.75 | 76.04 | 75.28 | 75.83 | 931,077 | +0.54(+0.72%) |
Jan 09, 2013 | 75.06 | 75.55 | 74.90 | 75.29 | 659,734 | +0.33(+0.44%) |
Jan 08, 2013 | 74.84 | 75.01 | 74.25 | 74.96 | 1,130,823 | -0.08(-0.11%) |
Jan 07, 2013 | 75.06 | 75.09 | 74.31 | 75.04 | 836,109 | -0.25(-0.33%) |
Jan 04, 2013 | 74.11 | 75.33 | 73.97 | 75.29 | 1,163,387 | +1.22(+1.65%) |
Jan 03, 2013 | 73.93 | 74.17 | 73.37 | 74.06 | 992,616 | +0.07(+0.10%) |