Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 82.60 | 83.36 | 82.60 | 83.25 | 109,038 | +0.71(+0.86%) |
Mar 27, 2013 | 81.86 | 82.57 | 81.61 | 82.55 | 83,448 | +0.45(+0.55%) |
Mar 26, 2013 | 81.25 | 82.10 | 81.25 | 82.10 | 35,148 | +0.98(+1.20%) |
Mar 25, 2013 | 81.55 | 81.65 | 80.78 | 81.12 | 80,028 | -0.23(-0.28%) |
Mar 22, 2013 | 81.09 | 81.35 | 81.05 | 81.35 | 32,175 | +0.52(+0.65%) |
Mar 21, 2013 | 81.04 | 81.24 | 80.62 | 80.82 | 79,710 | -0.46(-0.57%) |
Mar 20, 2013 | 80.83 | 81.39 | 80.83 | 81.29 | 154,201 | +0.77(+0.96%) |
Mar 19, 2013 | 80.67 | 80.82 | 80.12 | 80.51 | 66,168 | +0.03(+0.04%) |
Mar 18, 2013 | 80.48 | 80.83 | 80.16 | 80.48 | 609,072 | -0.39(-0.48%) |
Mar 15, 2013 | 80.89 | 81.18 | 80.70 | 80.87 | 44,915 | -0.35(-0.43%) |
Mar 14, 2013 | 81.21 | 81.24 | 80.95 | 81.22 | 41,654 | +0.15(+0.18%) |
Mar 13, 2013 | 81.03 | 81.14 | 80.77 | 81.07 | 30,825 | +0.04(+0.05%) |
Mar 12, 2013 | 80.91 | 81.08 | 80.84 | 81.03 | 48,536 | +0.29(+0.36%) |
Mar 11, 2013 | 80.47 | 80.74 | 80.17 | 80.74 | 130,061 | +0.36(+0.45%) |
Mar 08, 2013 | 80.42 | 80.44 | 79.93 | 80.38 | 80,865 | +0.26(+0.32%) |
Mar 07, 2013 | 80.25 | 80.44 | 80.04 | 80.12 | 54,842 | -0.04(-0.05%) |
Mar 06, 2013 | 80.12 | 80.31 | 79.96 | 80.16 | 58,258 | +0.18(+0.23%) |
Mar 05, 2013 | 79.65 | 80.07 | 79.62 | 79.98 | 94,818 | +0.68(+0.86%) |
Mar 04, 2013 | 78.64 | 79.30 | 78.53 | 79.30 | 64,516 | +0.53(+0.68%) |
Mar 01, 2013 | 77.99 | 78.83 | 77.85 | 78.77 | 194,326 | +0.50(+0.64%) |
Feb 28, 2013 | 78.60 | 78.82 | 78.27 | 78.27 | 48,119 | -0.01(-0.01%) |
Feb 27, 2013 | 77.42 | 78.54 | 77.22 | 78.28 | 26,544 | +0.86(+1.11%) |
Feb 26, 2013 | 77.50 | 77.63 | 76.99 | 77.42 | 28,655 | +0.16(+0.21%) |
Feb 25, 2013 | 78.47 | 78.62 | 77.25 | 77.25 | 19,367 | -0.86(-1.10%) |
Feb 22, 2013 | 78.01 | 78.14 | 77.79 | 78.11 | 27,561 | +0.43(+0.55%) |
Feb 21, 2013 | 77.86 | 77.93 | 77.44 | 77.69 | 37,180 | -0.42(-0.53%) |
Feb 20, 2013 | 78.60 | 78.67 | 78.08 | 78.10 | 68,083 | -0.46(-0.58%) |
Feb 19, 2013 | 77.94 | 78.57 | 77.94 | 78.56 | 36,094 | +0.50(+0.64%) |
Feb 15, 2013 | 78.06 | 78.23 | 77.86 | 78.06 | 42,538 | +0.08(+0.10%) |
Feb 14, 2013 | 77.68 | 78.08 | 77.63 | 77.98 | 26,986 | +0.17(+0.22%) |
Feb 13, 2013 | 77.89 | 77.89 | 77.55 | 77.81 | 29,396 | +0.02(+0.02%) |
Feb 12, 2013 | 78.00 | 78.00 | 77.75 | 77.79 | 46,245 | -0.12(-0.15%) |
Feb 11, 2013 | 77.99 | 77.99 | 77.79 | 77.92 | 18,783 | -0.21(-0.26%) |
Feb 08, 2013 | 77.71 | 78.12 | 77.69 | 78.12 | 80,765 | +0.56(+0.72%) |
Feb 07, 2013 | 77.91 | 77.91 | 77.12 | 77.56 | 46,612 | -0.31(-0.40%) |
Feb 06, 2013 | 77.82 | 78.01 | 77.64 | 77.87 | 68,380 | +0.79(+1.03%) |
Feb 04, 2013 | 77.49 | 77.64 | 77.06 | 77.08 | 45,561 | -0.92(-1.18%) |
Feb 01, 2013 | 77.55 | 78.06 | 77.43 | 78.00 | 200,999 | +0.73(+0.95%) |
Jan 31, 2013 | 77.37 | 77.55 | 77.25 | 77.27 | 68,615 | -0.19(-0.24%) |
Jan 30, 2013 | 77.73 | 77.89 | 77.41 | 77.46 | 247,714 | -0.18(-0.23%) |
Jan 29, 2013 | 76.97 | 77.82 | 76.97 | 77.64 | 868,783 | +0.68(+0.88%) |
Jan 28, 2013 | 77.55 | 77.55 | 76.92 | 76.96 | 134,212 | -0.34(-0.45%) |
Jan 25, 2013 | 76.87 | 77.30 | 76.62 | 77.30 | 75,607 | +0.65(+0.84%) |
Jan 24, 2013 | 76.28 | 76.85 | 76.28 | 76.66 | 88,829 | +0.56(+0.74%) |
Jan 23, 2013 | 76.19 | 76.35 | 75.93 | 76.10 | 96,850 | -0.20(-0.26%) |
Jan 22, 2013 | 75.94 | 76.30 | 75.66 | 76.30 | 57,213 | +0.29(+0.38%) |
Jan 18, 2013 | 75.80 | 76.00 | 75.57 | 76.00 | 38,457 | +0.16(+0.22%) |
Jan 17, 2013 | 75.44 | 75.97 | 75.36 | 75.84 | 67,858 | +0.68(+0.90%) |
Jan 16, 2013 | 75.26 | 75.31 | 75.10 | 75.16 | 33,025 | -0.16(-0.21%) |
Jan 15, 2013 | 75.08 | 75.39 | 75.08 | 75.32 | 29,524 | -0.03(-0.03%) |
Jan 14, 2013 | 75.26 | 75.49 | 75.09 | 75.34 | 120,303 | +0.10(+0.14%) |
Jan 11, 2013 | 75.39 | 75.45 | 75.08 | 75.24 | 45,857 | -0.11(-0.15%) |
Jan 10, 2013 | 75.07 | 75.44 | 74.77 | 75.35 | 44,750 | +0.52(+0.69%) |
Jan 09, 2013 | 74.26 | 74.83 | 74.26 | 74.83 | 46,659 | +0.84(+1.14%) |
Jan 08, 2013 | 73.96 | 74.24 | 73.95 | 73.99 | 70,811 | -0.08(-0.10%) |
Jan 07, 2013 | 73.61 | 74.07 | 73.49 | 74.07 | 154,844 | +0.37(+0.50%) |
Jan 04, 2013 | 73.58 | 73.84 | 73.54 | 73.70 | 85,284 | +0.31(+0.42%) |
Jan 03, 2013 | 73.30 | 73.47 | 73.03 | 73.39 | 97,785 | +0.14(+0.20%) |