Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 78.54 | 79.36 | 78.47 | 78.74 | 1,373,538 | +0.15(+0.19%) |
Mar 27, 2013 | 78.85 | 79.12 | 77.58 | 78.59 | 1,467,975 | -0.94(-1.18%) |
Mar 26, 2013 | 79.22 | 79.58 | 78.59 | 79.53 | 1,660,509 | +0.46(+0.58%) |
Mar 25, 2013 | 79.57 | 80.34 | 78.54 | 79.07 | 1,485,945 | -0.06(-0.08%) |
Mar 22, 2013 | 77.27 | 79.15 | 77.27 | 79.13 | 1,288,441 | +0.72(+0.92%) |
Mar 21, 2013 | 78.51 | 78.99 | 77.74 | 78.41 | 1,307,126 | -0.55(-0.70%) |
Mar 20, 2013 | 78.43 | 79.42 | 78.39 | 78.96 | 1,628,412 | +1.18(+1.52%) |
Mar 19, 2013 | 77.73 | 78.09 | 76.85 | 77.78 | 1,490,168 | +0.37(+0.48%) |
Mar 18, 2013 | 76.61 | 77.67 | 75.67 | 77.41 | 1,698,318 | +0.09(+0.12%) |
Mar 15, 2013 | 78.33 | 78.66 | 77.25 | 77.32 | 3,420,886 | -1.40(-1.78%) |
Mar 14, 2013 | 78.35 | 79.08 | 78.35 | 78.72 | 941,632 | +0.44(+0.56%) |
Mar 13, 2013 | 78.12 | 78.34 | 77.50 | 78.28 | 956,788 | +0.37(+0.47%) |
Mar 12, 2013 | 77.80 | 78.08 | 77.17 | 77.91 | 1,093,532 | +0.11(+0.14%) |
Mar 11, 2013 | 77.86 | 78.09 | 77.52 | 77.80 | 1,372,909 | -0.10(-0.13%) |
Mar 08, 2013 | 77.40 | 78.41 | 77.27 | 77.90 | 1,550,052 | +0.74(+0.96%) |
Mar 07, 2013 | 75.31 | 77.24 | 75.31 | 77.16 | 3,290,863 | +1.81(+2.40%) |
Mar 06, 2013 | 76.74 | 77.29 | 74.96 | 75.35 | 2,546,872 | -1.25(-1.63%) |
Mar 05, 2013 | 76.04 | 76.62 | 75.78 | 76.60 | 1,609,970 | +1.01(+1.34%) |
Mar 04, 2013 | 74.86 | 75.69 | 74.55 | 75.59 | 1,404,061 | +0.71(+0.95%) |
Mar 01, 2013 | 72.93 | 74.99 | 72.80 | 74.88 | 1,670,389 | +1.54(+2.10%) |
Feb 28, 2013 | 73.23 | 73.69 | 73.04 | 73.34 | 1,372,676 | +0.03(+0.04%) |
Feb 27, 2013 | 70.93 | 73.40 | 70.85 | 73.31 | 1,509,508 | +2.35(+3.31%) |
Feb 26, 2013 | 70.04 | 71.01 | 69.78 | 70.96 | 1,598,610 | +0.49(+0.70%) |
Feb 22, 2013 | 69.88 | 70.52 | 68.82 | 70.47 | 1,233,741 | +1.76(+2.56%) |
Feb 21, 2013 | 69.63 | 69.81 | 68.58 | 68.71 | 1,427,627 | -0.96(-1.38%) |
Feb 20, 2013 | 70.76 | 71.16 | 69.61 | 69.67 | 996,615 | -0.96(-1.36%) |
Feb 19, 2013 | 70.55 | 70.65 | 69.95 | 70.63 | 936,622 | +0.33(+0.47%) |
Feb 15, 2013 | 71.16 | 71.29 | 69.61 | 70.30 | 1,814,682 | -0.54(-0.76%) |
Feb 14, 2013 | 68.65 | 71.30 | 67.89 | 70.84 | 2,480,902 | -0.68(-0.95%) |
Feb 13, 2013 | 71.34 | 72.04 | 70.87 | 71.52 | 1,941,043 | +0.49(+0.69%) |
Feb 12, 2013 | 71.12 | 71.12 | 70.60 | 71.03 | 1,224,482 | +0.08(+0.11%) |
Feb 11, 2013 | 71.45 | 72.10 | 70.61 | 70.95 | 1,415,126 | -0.52(-0.73%) |
Feb 08, 2013 | 70.82 | 71.53 | 70.78 | 71.47 | 1,396,456 | +0.85(+1.20%) |
Feb 07, 2013 | 69.48 | 70.68 | 69.33 | 70.62 | 1,677,336 | +0.62(+0.89%) |
Feb 06, 2013 | 70.18 | 70.37 | 69.55 | 70.00 | 1,783,276 | +0.49(+0.70%) |
Feb 04, 2013 | 70.04 | 70.23 | 69.19 | 69.51 | 1,069,784 | -0.80(-1.14%) |
Feb 01, 2013 | 69.82 | 70.37 | 69.56 | 70.31 | 1,054,086 | +0.93(+1.34%) |
Jan 31, 2013 | 68.74 | 69.64 | 68.24 | 69.38 | 1,429,580 | +0.54(+0.78%) |
Jan 30, 2013 | 68.85 | 69.15 | 68.30 | 68.84 | 791,558 | +0.22(+0.32%) |
Jan 29, 2013 | 68.53 | 68.85 | 67.54 | 68.62 | 1,146,252 | -0.20(-0.29%) |
Jan 28, 2013 | 69.33 | 69.33 | 68.59 | 68.82 | 1,032,279 | -0.18(-0.26%) |
Jan 25, 2013 | 68.37 | 69.08 | 68.22 | 69.00 | 907,407 | +0.72(+1.05%) |
Jan 24, 2013 | 68.31 | 69.24 | 68.11 | 68.28 | 887,912 | +0.10(+0.15%) |
Jan 23, 2013 | 67.52 | 68.19 | 67.52 | 68.18 | 832,265 | +0.41(+0.60%) |
Jan 22, 2013 | 67.84 | 68.00 | 67.31 | 67.77 | 633,718 | +0.05(+0.07%) |
Jan 18, 2013 | 67.36 | 67.75 | 66.98 | 67.72 | 1,088,725 | +0.37(+0.55%) |
Jan 17, 2013 | 67.00 | 67.60 | 66.57 | 67.35 | 1,076,814 | +0.42(+0.63%) |
Jan 16, 2013 | 66.51 | 67.30 | 66.41 | 66.93 | 1,558,646 | -0.16(-0.24%) |
Jan 15, 2013 | 67.50 | 67.78 | 66.90 | 67.09 | 1,388,812 | -0.71(-1.05%) |
Jan 14, 2013 | 68.06 | 68.31 | 67.20 | 67.80 | 1,102,455 | -0.36(-0.53%) |
Jan 11, 2013 | 67.69 | 68.33 | 67.34 | 68.16 | 1,874,095 | +0.77(+1.14%) |
Jan 10, 2013 | 67.90 | 68.21 | 67.02 | 67.39 | 1,072,477 | -0.37(-0.55%) |
Jan 09, 2013 | 67.71 | 68.44 | 67.19 | 67.76 | 1,291,834 | -0.09(-0.13%) |
Jan 08, 2013 | 65.67 | 67.87 | 65.33 | 67.85 | 1,815,024 | +1.93(+2.93%) |
Jan 07, 2013 | 65.99 | 66.20 | 65.56 | 65.92 | 984,103 | -0.16(-0.24%) |
Jan 04, 2013 | 65.73 | 66.16 | 65.49 | 66.08 | 876,768 | +0.55(+0.84%) |
Jan 03, 2013 | 65.59 | 65.81 | 65.06 | 65.53 | 1,037,322 | +0.05(+0.08%) |