Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 74.79 | 75.70 | 74.68 | 75.59 | 1,547,721 | +0.87(+1.17%) |
Mar 27, 2013 | 74.53 | 75.01 | 74.00 | 74.72 | 1,134,249 | +0.02(+0.02%) |
Mar 26, 2013 | 74.58 | 74.72 | 74.31 | 74.70 | 573,512 | +0.39(+0.52%) |
Mar 25, 2013 | 74.16 | 74.80 | 73.94 | 74.31 | 975,953 | +0.36(+0.49%) |
Mar 22, 2013 | 73.76 | 74.12 | 73.61 | 73.95 | 1,013,939 | +0.35(+0.48%) |
Mar 21, 2013 | 73.80 | 73.99 | 73.45 | 73.60 | 928,178 | -0.29(-0.40%) |
Mar 20, 2013 | 74.39 | 74.39 | 73.72 | 73.90 | 1,446,685 | -0.10(-0.14%) |
Mar 19, 2013 | 74.23 | 74.48 | 73.61 | 74.00 | 1,196,685 | -0.07(-0.09%) |
Mar 18, 2013 | 74.31 | 74.51 | 73.95 | 74.06 | 413,551 | -0.68(-0.91%) |
Mar 15, 2013 | 74.94 | 75.37 | 74.64 | 74.74 | 958,489 | -0.47(-0.62%) |
Mar 14, 2013 | 74.69 | 75.49 | 74.60 | 75.21 | 899,244 | +0.44(+0.59%) |
Mar 13, 2013 | 75.34 | 75.50 | 74.73 | 74.77 | 743,717 | -0.45(-0.60%) |
Mar 12, 2013 | 75.32 | 75.37 | 75.05 | 75.22 | 482,316 | -0.17(-0.22%) |
Mar 11, 2013 | 74.83 | 75.55 | 74.75 | 75.39 | 528,813 | +0.43(+0.57%) |
Mar 08, 2013 | 75.25 | 75.25 | 74.52 | 74.96 | 760,699 | -0.07(-0.09%) |
Mar 07, 2013 | 74.79 | 75.47 | 74.77 | 75.03 | 703,011 | +0.24(+0.32%) |
Mar 06, 2013 | 75.85 | 75.86 | 74.69 | 74.78 | 725,385 | -0.80(-1.06%) |
Mar 05, 2013 | 75.07 | 76.17 | 74.77 | 75.59 | 936,274 | +0.60(+0.80%) |
Mar 04, 2013 | 74.34 | 75.14 | 74.17 | 74.98 | 594,739 | +0.36(+0.48%) |
Mar 01, 2013 | 74.02 | 74.75 | 73.57 | 74.62 | 719,066 | +0.38(+0.51%) |
Feb 28, 2013 | 74.37 | 74.61 | 74.20 | 74.25 | 1,133,562 | -0.34(-0.45%) |
Feb 27, 2013 | 74.13 | 74.85 | 73.99 | 74.58 | 564,272 | +0.43(+0.58%) |
Feb 26, 2013 | 74.32 | 74.35 | 73.52 | 74.16 | 1,043,981 | +0.08(+0.10%) |
Feb 25, 2013 | 74.77 | 75.22 | 73.96 | 74.08 | 1,098,303 | -0.49(-0.65%) |
Feb 22, 2013 | 74.86 | 75.23 | 74.31 | 74.57 | 1,306,621 | -0.13(-0.17%) |
Feb 21, 2013 | 75.04 | 75.19 | 74.44 | 74.69 | 508,173 | -0.38(-0.50%) |
Feb 20, 2013 | 75.40 | 75.74 | 75.04 | 75.07 | 573,158 | -0.59(-0.78%) |
Feb 19, 2013 | 75.42 | 76.12 | 75.01 | 75.66 | 679,979 | +0.37(+0.49%) |
Feb 15, 2013 | 74.62 | 75.35 | 74.62 | 75.29 | 911,163 | +0.54(+0.73%) |
Feb 14, 2013 | 75.12 | 75.48 | 74.62 | 74.74 | 828,628 | -0.43(-0.57%) |
Feb 13, 2013 | 74.99 | 75.40 | 74.88 | 75.17 | 602,017 | +0.24(+0.32%) |
Feb 12, 2013 | 75.27 | 75.63 | 74.86 | 74.93 | 1,287,532 | -0.54(-0.72%) |
Feb 11, 2013 | 75.75 | 76.23 | 75.41 | 75.47 | 886,270 | -0.15(-0.20%) |
Feb 08, 2013 | 75.28 | 76.12 | 74.30 | 75.62 | 2,024,618 | -1.16(-1.52%) |
Feb 07, 2013 | 76.26 | 76.96 | 76.17 | 76.79 | 1,662,958 | +0.53(+0.69%) |
Feb 06, 2013 | 75.30 | 76.29 | 75.04 | 76.26 | 1,264,250 | +0.97(+1.29%) |
Feb 04, 2013 | 75.42 | 75.74 | 75.23 | 75.29 | 828,884 | -0.53(-0.70%) |
Feb 01, 2013 | 75.45 | 75.83 | 74.97 | 75.81 | 856,233 | +0.81(+1.08%) |
Jan 31, 2013 | 75.10 | 75.37 | 74.85 | 75.00 | 1,001,808 | -0.19(-0.26%) |
Jan 30, 2013 | 75.24 | 75.68 | 75.04 | 75.19 | 982,821 | -0.36(-0.48%) |
Jan 29, 2013 | 75.45 | 75.76 | 74.45 | 75.55 | 2,187,941 | -0.15(-0.20%) |
Jan 28, 2013 | 74.44 | 76.02 | 74.42 | 75.71 | 2,670,118 | +1.41(+1.89%) |
Jan 25, 2013 | 73.85 | 74.51 | 73.69 | 74.30 | 1,169,211 | +0.55(+0.75%) |
Jan 24, 2013 | 73.21 | 73.96 | 73.21 | 73.74 | 1,447,436 | +0.52(+0.71%) |
Jan 23, 2013 | 73.72 | 74.15 | 72.68 | 73.23 | 2,330,771 | -2.45(-3.23%) |
Jan 22, 2013 | 74.20 | 75.67 | 74.10 | 75.67 | 1,557,027 | +1.48(+2.00%) |
Jan 18, 2013 | 74.00 | 74.31 | 73.92 | 74.19 | 819,979 | +0.22(+0.29%) |
Jan 17, 2013 | 73.57 | 74.12 | 73.33 | 73.97 | 555,302 | +0.64(+0.87%) |
Jan 16, 2013 | 72.44 | 73.43 | 72.44 | 73.33 | 1,071,132 | +0.43(+0.59%) |
Jan 15, 2013 | 72.55 | 73.26 | 72.37 | 72.91 | 1,209,201 | +0.18(+0.24%) |
Jan 14, 2013 | 72.45 | 72.87 | 71.97 | 72.73 | 623,833 | +0.32(+0.44%) |
Jan 11, 2013 | 73.27 | 73.45 | 71.90 | 72.41 | 1,514,988 | -0.84(-1.14%) |
Jan 10, 2013 | 73.18 | 73.68 | 72.93 | 73.25 | 966,895 | +0.23(+0.32%) |
Jan 09, 2013 | 72.50 | 73.60 | 72.49 | 73.02 | 1,675,497 | +0.30(+0.41%) |
Jan 08, 2013 | 73.43 | 73.62 | 72.27 | 72.71 | 1,529,474 | -0.75(-1.03%) |
Jan 07, 2013 | 73.27 | 73.64 | 73.16 | 73.47 | 1,035,026 | -0.17(-0.23%) |
Jan 04, 2013 | 73.56 | 74.02 | 73.50 | 73.64 | 1,189,670 | +0.14(+0.19%) |
Jan 03, 2013 | 73.33 | 73.65 | 73.22 | 73.49 | 663,842 | +0.10(+0.14%) |