Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 77.14 | 78.78 | 76.86 | 78.50 | 214,996 | +1.58(+2.05%) |
Mar 27, 2013 | 76.10 | 77.17 | 75.79 | 76.92 | 122,435 | +0.28(+0.37%) |
Mar 26, 2013 | 76.60 | 76.80 | 76.22 | 76.64 | 282,254 | +0.52(+0.68%) |
Mar 25, 2013 | 76.20 | 77.36 | 75.84 | 76.12 | 179,704 | -0.17(-0.22%) |
Mar 22, 2013 | 75.87 | 76.32 | 75.29 | 76.29 | 174,453 | +0.68(+0.90%) |
Mar 21, 2013 | 75.83 | 76.54 | 75.31 | 75.61 | 157,621 | -1.08(-1.41%) |
Mar 20, 2013 | 76.75 | 77.32 | 76.53 | 76.69 | 111,576 | +0.42(+0.55%) |
Mar 19, 2013 | 76.89 | 76.89 | 75.37 | 76.27 | 218,654 | -0.43(-0.56%) |
Mar 18, 2013 | 77.02 | 77.80 | 76.65 | 76.70 | 152,425 | -1.54(-1.97%) |
Mar 15, 2013 | 78.40 | 79.72 | 77.73 | 78.24 | 290,127 | -0.07(-0.09%) |
Mar 14, 2013 | 77.49 | 78.46 | 76.98 | 78.31 | 153,527 | +0.85(+1.10%) |
Mar 13, 2013 | 76.75 | 77.80 | 76.70 | 77.46 | 159,091 | +0.68(+0.89%) |
Mar 12, 2013 | 77.13 | 77.41 | 76.58 | 76.78 | 340,528 | -0.64(-0.83%) |
Mar 11, 2013 | 77.48 | 78.02 | 77.22 | 77.42 | 114,811 | -0.35(-0.45%) |
Mar 08, 2013 | 77.81 | 78.23 | 77.31 | 77.77 | 195,578 | +0.61(+0.79%) |
Mar 07, 2013 | 77.40 | 77.77 | 76.79 | 77.16 | 184,787 | -0.34(-0.44%) |
Mar 06, 2013 | 77.16 | 77.69 | 77.16 | 77.50 | 258,965 | +0.33(+0.43%) |
Mar 05, 2013 | 75.13 | 77.21 | 75.13 | 77.17 | 300,315 | +2.25(+3.00%) |
Mar 04, 2013 | 75.65 | 75.89 | 73.99 | 74.92 | 455,067 | -0.74(-0.98%) |
Mar 01, 2013 | 74.29 | 75.95 | 73.85 | 75.66 | 371,934 | +0.65(+0.87%) |
Feb 28, 2013 | 75.16 | 76.02 | 75.01 | 75.01 | 254,507 | -0.01(-0.01%) |
Feb 27, 2013 | 73.28 | 75.54 | 73.28 | 75.02 | 270,328 | +1.76(+2.40%) |
Feb 26, 2013 | 73.79 | 74.40 | 73.04 | 73.26 | 305,308 | -1.96(-2.61%) |
Feb 22, 2013 | 74.61 | 75.27 | 74.61 | 75.22 | 274,937 | +1.06(+1.43%) |
Feb 21, 2013 | 74.69 | 75.13 | 73.81 | 74.16 | 231,927 | -0.72(-0.96%) |
Feb 20, 2013 | 75.61 | 76.09 | 74.78 | 74.88 | 340,859 | -0.63(-0.83%) |
Feb 19, 2013 | 73.85 | 75.53 | 73.77 | 75.51 | 263,058 | +1.78(+2.41%) |
Feb 15, 2013 | 73.88 | 74.13 | 73.11 | 73.73 | 180,415 | +0.17(+0.23%) |
Feb 14, 2013 | 72.66 | 73.67 | 72.61 | 73.56 | 198,951 | +0.71(+0.97%) |
Feb 13, 2013 | 73.37 | 73.45 | 72.39 | 72.85 | 225,801 | -0.54(-0.74%) |
Feb 12, 2013 | 74.13 | 74.15 | 73.16 | 73.39 | 296,034 | -0.75(-1.01%) |
Feb 11, 2013 | 74.24 | 74.29 | 73.61 | 74.14 | 180,172 | -0.12(-0.16%) |
Feb 08, 2013 | 74.07 | 74.55 | 73.73 | 74.26 | 241,545 | +0.17(+0.23%) |
Feb 07, 2013 | 74.28 | 74.36 | 71.92 | 74.09 | 526,985 | -0.37(-0.50%) |
Feb 06, 2013 | 74.25 | 75.00 | 70.50 | 74.46 | 1,240,621 | -4.28(-5.44%) |
Feb 04, 2013 | 79.35 | 79.78 | 78.32 | 78.74 | 146,176 | -1.17(-1.46%) |
Feb 01, 2013 | 79.10 | 80.52 | 78.88 | 79.91 | 242,758 | +1.30(+1.65%) |
Jan 31, 2013 | 78.63 | 79.40 | 78.25 | 78.61 | 206,292 | -0.12(-0.15%) |
Jan 30, 2013 | 79.49 | 79.73 | 78.38 | 78.73 | 153,088 | -0.92(-1.16%) |
Jan 29, 2013 | 78.89 | 79.68 | 78.43 | 79.65 | 194,560 | +0.75(+0.95%) |
Jan 28, 2013 | 78.43 | 79.61 | 78.36 | 78.90 | 232,661 | +0.50(+0.64%) |
Jan 25, 2013 | 78.09 | 78.42 | 77.44 | 78.40 | 120,069 | +0.49(+0.63%) |
Jan 24, 2013 | 77.76 | 78.83 | 76.83 | 77.91 | 192,224 | +0.11(+0.14%) |
Jan 23, 2013 | 78.03 | 78.91 | 77.45 | 77.80 | 218,491 | -0.05(-0.06%) |
Jan 22, 2013 | 77.29 | 78.00 | 76.88 | 77.85 | 201,566 | +0.44(+0.57%) |
Jan 18, 2013 | 77.49 | 77.76 | 76.94 | 77.41 | 210,463 | -0.19(-0.24%) |
Jan 17, 2013 | 77.46 | 77.77 | 77.17 | 77.60 | 172,815 | +0.59(+0.77%) |
Jan 16, 2013 | 76.95 | 77.49 | 76.31 | 77.01 | 102,724 | -0.14(-0.18%) |
Jan 15, 2013 | 76.71 | 77.53 | 76.79 | 77.15 | 160,069 | -0.18(-0.23%) |
Jan 14, 2013 | 77.20 | 77.68 | 76.74 | 77.33 | 106,823 | +0.03(+0.04%) |
Jan 11, 2013 | 77.33 | 77.76 | 76.95 | 77.30 | 342,961 | +0.12(+0.16%) |
Jan 10, 2013 | 78.08 | 78.58 | 76.98 | 77.18 | 289,398 | -0.27(-0.35%) |
Jan 09, 2013 | 77.18 | 77.91 | 76.95 | 77.45 | 142,778 | +0.70(+0.91%) |
Jan 08, 2013 | 76.07 | 76.90 | 75.86 | 76.75 | 110,038 | +0.62(+0.81%) |
Jan 07, 2013 | 75.70 | 76.47 | 75.65 | 76.13 | 176,830 | -0.20(-0.26%) |
Jan 04, 2013 | 76.56 | 76.71 | 76.10 | 76.33 | 124,900 | +0.24(+0.32%) |
Jan 03, 2013 | 76.47 | 76.99 | 75.69 | 76.09 | 151,949 | -0.43(-0.56%) |