Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 77.05 | 77.34 | 76.79 | 77.01 | 119,368 | -0.86(-1.10%) |
Mar 27, 2013 | 77.21 | 78.14 | 77.07 | 77.87 | 156,741 | +0.58(+0.75%) |
Mar 26, 2013 | 77.02 | 77.45 | 76.88 | 77.29 | 100,762 | -0.51(-0.66%) |
Mar 25, 2013 | 77.24 | 78.09 | 76.92 | 77.80 | 107,596 | -0.33(-0.42%) |
Mar 22, 2013 | 78.00 | 78.42 | 77.98 | 78.13 | 102,645 | -0.68(-0.86%) |
Mar 21, 2013 | 78.77 | 78.96 | 78.47 | 78.81 | 249,615 | +0.90(+1.16%) |
Mar 20, 2013 | 78.08 | 78.39 | 77.65 | 77.91 | 123,156 | -0.75(-0.96%) |
Mar 19, 2013 | 77.82 | 78.91 | 77.69 | 78.66 | 154,996 | +0.73(+0.94%) |
Mar 18, 2013 | 78.34 | 78.47 | 77.64 | 77.93 | 192,740 | +1.34(+1.75%) |
Mar 15, 2013 | 76.73 | 77.28 | 76.57 | 76.59 | 94,485 | +0.29(+0.38%) |
Mar 14, 2013 | 75.65 | 76.73 | 75.64 | 76.30 | 113,947 | +0.02(+0.03%) |
Mar 13, 2013 | 76.88 | 77.20 | 76.00 | 76.28 | 101,059 | -0.49(-0.64%) |
Mar 12, 2013 | 76.72 | 77.26 | 76.53 | 76.77 | 117,798 | +1.13(+1.49%) |
Mar 11, 2013 | 75.47 | 75.67 | 75.30 | 75.64 | 123,722 | +0.27(+0.36%) |
Mar 08, 2013 | 74.30 | 75.89 | 74.05 | 75.37 | 256,459 | +0.06(+0.08%) |
Mar 07, 2013 | 75.71 | 75.84 | 75.07 | 75.31 | 110,722 | -0.56(-0.74%) |
Mar 06, 2013 | 74.85 | 76.01 | 74.35 | 75.87 | 174,715 | +0.79(+1.05%) |
Mar 05, 2013 | 75.72 | 75.97 | 74.82 | 75.08 | 154,050 | +0.12(+0.16%) |
Mar 04, 2013 | 75.07 | 75.38 | 74.55 | 74.96 | 152,155 | -0.18(-0.24%) |
Mar 01, 2013 | 75.89 | 76.26 | 74.80 | 75.14 | 161,917 | -0.50(-0.66%) |
Feb 28, 2013 | 76.31 | 76.59 | 75.09 | 75.64 | 206,759 | -1.63(-2.11%) |
Feb 27, 2013 | 78.17 | 78.27 | 76.79 | 77.27 | 169,071 | -1.62(-2.05%) |
Feb 26, 2013 | 77.12 | 79.48 | 76.10 | 78.89 | 329,113 | +3.19(+4.21%) |
Feb 22, 2013 | 75.00 | 75.72 | 74.67 | 75.70 | 252,114 | +0.37(+0.49%) |
Feb 21, 2013 | 74.71 | 76.10 | 74.62 | 75.33 | 281,099 | +1.18(+1.59%) |
Feb 20, 2013 | 76.57 | 76.62 | 73.60 | 74.15 | 1,048,074 | -3.90(-5.00%) |
Feb 19, 2013 | 78.50 | 78.54 | 77.65 | 78.05 | 240,428 | -0.45(-0.57%) |
Feb 15, 2013 | 79.16 | 79.29 | 77.33 | 78.50 | 504,976 | -2.61(-3.22%) |
Feb 14, 2013 | 82.10 | 82.48 | 80.87 | 81.11 | 96,686 | -0.74(-0.90%) |
Feb 13, 2013 | 82.41 | 82.41 | 81.62 | 81.85 | 95,305 | -0.87(-1.05%) |
Feb 12, 2013 | 82.13 | 82.89 | 81.70 | 82.72 | 77,724 | +0.17(+0.21%) |
Feb 11, 2013 | 82.58 | 82.83 | 82.10 | 82.55 | 119,394 | -1.93(-2.28%) |
Feb 08, 2013 | 84.46 | 84.94 | 84.18 | 84.48 | 79,233 | -0.33(-0.39%) |
Feb 07, 2013 | 84.20 | 85.98 | 84.08 | 84.81 | 206,894 | -0.60(-0.70%) |
Feb 06, 2013 | 85.14 | 85.63 | 85.00 | 85.41 | 91,424 | +0.41(+0.48%) |
Feb 04, 2013 | 84.11 | 85.42 | 84.11 | 85.00 | 103,027 | +0.53(+0.63%) |
Feb 01, 2013 | 85.66 | 85.77 | 83.90 | 84.47 | 194,685 | +0.33(+0.39%) |
Jan 31, 2013 | 84.66 | 84.80 | 83.45 | 84.14 | 148,124 | -1.10(-1.29%) |
Jan 30, 2013 | 85.71 | 86.10 | 85.16 | 85.24 | 150,200 | +1.27(+1.51%) |
Jan 29, 2013 | 83.96 | 84.20 | 83.70 | 83.97 | 89,845 | +0.75(+0.90%) |
Jan 28, 2013 | 83.20 | 83.70 | 82.99 | 83.22 | 118,903 | -0.43(-0.51%) |
Jan 25, 2013 | 83.57 | 84.04 | 83.32 | 83.65 | 122,048 | -0.85(-1.01%) |
Jan 24, 2013 | 85.07 | 85.33 | 84.26 | 84.50 | 150,165 | -1.88(-2.18%) |
Jan 23, 2013 | 87.18 | 87.18 | 86.19 | 86.38 | 80,413 | -0.52(-0.60%) |
Jan 22, 2013 | 86.70 | 87.45 | 86.57 | 86.90 | 99,335 | +0.67(+0.78%) |
Jan 18, 2013 | 87.23 | 87.23 | 86.21 | 86.23 | 65,087 | -0.29(-0.34%) |
Jan 17, 2013 | 85.03 | 87.58 | 84.94 | 86.52 | 198,169 | +0.73(+0.85%) |
Jan 16, 2013 | 85.61 | 86.19 | 85.33 | 85.79 | 47,444 | +0.02(+0.02%) |
Jan 15, 2013 | 86.00 | 86.37 | 85.55 | 85.77 | 102,653 | +1.09(+1.29%) |
Jan 14, 2013 | 85.00 | 85.07 | 84.28 | 84.68 | 54,826 | +0.49(+0.58%) |
Jan 11, 2013 | 85.06 | 85.06 | 83.20 | 84.19 | 91,132 | -1.01(-1.19%) |
Jan 10, 2013 | 84.79 | 85.76 | 84.75 | 85.20 | 109,392 | +1.58(+1.89%) |
Jan 09, 2013 | 83.90 | 83.94 | 82.99 | 83.62 | 725,085 | -0.06(-0.07%) |
Jan 08, 2013 | 83.50 | 84.07 | 83.14 | 83.68 | 84,010 | +1.17(+1.42%) |
Jan 07, 2013 | 82.42 | 83.00 | 82.17 | 82.51 | 81,961 | -0.98(-1.17%) |
Jan 04, 2013 | 82.60 | 83.70 | 81.96 | 83.49 | 298,825 | -0.95(-1.13%) |
Jan 03, 2013 | 85.78 | 86.15 | 84.00 | 84.44 | 118,984 | -2.08(-2.40%) |