Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 81.46 | 81.51 | 80.13 | 80.18 | 267,023 | -0.81(-1.00%) |
Feb 27, 2013 | 80.71 | 81.52 | 80.24 | 80.99 | 470,961 | -0.07(-0.09%) |
Feb 26, 2013 | 79.03 | 81.32 | 78.92 | 81.06 | 379,695 | +1.03(+1.29%) |
Feb 22, 2013 | 80.50 | 80.64 | 79.79 | 80.03 | 411,228 | -0.32(-0.40%) |
Feb 21, 2013 | 78.88 | 80.47 | 77.85 | 80.36 | 593,992 | +1.12(+1.41%) |
Feb 20, 2013 | 79.62 | 80.15 | 78.81 | 79.24 | 569,053 | -0.54(-0.67%) |
Feb 19, 2013 | 80.65 | 80.91 | 78.87 | 79.77 | 636,490 | -0.78(-0.97%) |
Feb 15, 2013 | 77.56 | 80.63 | 76.98 | 80.56 | 650,790 | +0.91(+1.14%) |
Feb 14, 2013 | 80.65 | 80.65 | 79.07 | 79.65 | 497,682 | -0.73(-0.91%) |
Feb 13, 2013 | 79.84 | 80.79 | 79.56 | 80.38 | 583,745 | +0.51(+0.64%) |
Feb 12, 2013 | 79.39 | 79.92 | 79.09 | 79.87 | 802,212 | +0.73(+0.92%) |
Feb 11, 2013 | 79.01 | 79.33 | 78.49 | 79.14 | 805,356 | +0.12(+0.15%) |
Feb 08, 2013 | 75.37 | 79.57 | 75.37 | 79.02 | 1,019,076 | +2.98(+3.92%) |
Feb 07, 2013 | 81.31 | 82.08 | 74.99 | 76.04 | 2,424,350 | -9.23(-10.82%) |
Feb 06, 2013 | 84.49 | 85.57 | 84.04 | 85.27 | 518,493 | +1.34(+1.59%) |
Feb 04, 2013 | 84.96 | 85.02 | 83.50 | 83.94 | 291,859 | -0.77(-0.91%) |
Feb 01, 2013 | 84.02 | 85.21 | 84.02 | 84.70 | 277,151 | +0.55(+0.65%) |
Jan 31, 2013 | 81.91 | 84.41 | 81.91 | 84.16 | 415,217 | +1.96(+2.38%) |
Jan 30, 2013 | 82.57 | 83.31 | 82.10 | 82.20 | 274,121 | -0.74(-0.90%) |
Jan 29, 2013 | 82.62 | 83.24 | 80.79 | 82.94 | 524,392 | +0.81(+0.99%) |
Jan 28, 2013 | 82.87 | 83.36 | 81.59 | 82.13 | 321,783 | -0.58(-0.71%) |
Jan 25, 2013 | 82.36 | 83.21 | 81.95 | 82.71 | 369,103 | +0.35(+0.43%) |
Jan 24, 2013 | 82.70 | 83.62 | 80.66 | 82.36 | 974,581 | -1.54(-1.83%) |
Jan 23, 2013 | 84.59 | 84.77 | 83.62 | 83.90 | 438,457 | -0.43(-0.51%) |
Jan 22, 2013 | 84.62 | 85.66 | 84.11 | 84.33 | 426,655 | -0.53(-0.62%) |
Jan 18, 2013 | 83.36 | 85.18 | 82.70 | 84.86 | 503,693 | +1.77(+2.13%) |
Jan 17, 2013 | 82.48 | 83.20 | 81.69 | 83.08 | 326,991 | +0.68(+0.83%) |
Jan 16, 2013 | 81.52 | 82.60 | 80.56 | 82.40 | 392,283 | +0.93(+1.14%) |
Jan 15, 2013 | 81.23 | 81.74 | 80.23 | 81.47 | 447,111 | -0.10(-0.12%) |
Jan 14, 2013 | 79.55 | 82.07 | 79.24 | 81.57 | 650,865 | +2.39(+3.02%) |
Jan 11, 2013 | 76.62 | 79.42 | 76.62 | 79.18 | 597,013 | +2.76(+3.61%) |
Jan 10, 2013 | 76.10 | 76.56 | 74.01 | 76.43 | 662,628 | +0.31(+0.41%) |
Jan 09, 2013 | 76.43 | 76.43 | 75.40 | 76.11 | 473,387 | -0.14(-0.18%) |
Jan 08, 2013 | 76.28 | 76.58 | 75.84 | 76.25 | 508,952 | +0.19(+0.25%) |
Jan 07, 2013 | 76.86 | 77.36 | 75.55 | 76.06 | 535,523 | -0.78(-1.02%) |
Jan 04, 2013 | 77.02 | 77.64 | 76.30 | 76.84 | 486,727 | -0.22(-0.29%) |
Jan 03, 2013 | 76.62 | 77.76 | 76.20 | 77.06 | 585,548 | +0.66(+0.86%) |
Jan 02, 2013 | 76.84 | 76.93 | 75.87 | 76.40 | 572,514 | +0.04(+0.05%) |
Dec 31, 2012 | 75.84 | 76.74 | 75.84 | 76.36 | 169,524 | +0.61(+0.81%) |
Dec 28, 2012 | 75.60 | 76.43 | 75.37 | 75.75 | 210,755 | +0.04(+0.05%) |
Dec 27, 2012 | 75.61 | 76.03 | 75.23 | 75.71 | 266,430 | +0.19(+0.25%) |
Dec 26, 2012 | 75.92 | 76.57 | 75.47 | 75.52 | 280,805 | -0.45(-0.59%) |
Dec 24, 2012 | 76.13 | 76.76 | 75.67 | 75.96 | 83,702 | -0.01(-0.01%) |
Dec 21, 2012 | 75.94 | 76.57 | 75.56 | 75.97 | 246,920 | -0.22(-0.29%) |
Dec 20, 2012 | 76.12 | 76.32 | 75.53 | 76.20 | 257,601 | +0.16(+0.21%) |
Dec 19, 2012 | 75.28 | 76.46 | 75.28 | 76.03 | 385,505 | +0.61(+0.81%) |
Dec 18, 2012 | 74.99 | 75.70 | 74.72 | 75.42 | 419,440 | +0.77(+1.03%) |
Dec 17, 2012 | 74.61 | 75.31 | 74.34 | 74.65 | 310,982 | +0.38(+0.51%) |
Dec 14, 2012 | 73.99 | 75.46 | 73.89 | 74.28 | 416,224 | -0.02(-0.03%) |
Dec 13, 2012 | 73.13 | 74.69 | 72.91 | 74.30 | 574,125 | +1.02(+1.39%) |
Dec 12, 2012 | 73.44 | 73.91 | 72.99 | 73.28 | 270,336 | +0.10(+0.14%) |
Dec 11, 2012 | 73.18 | 73.63 | 72.46 | 73.18 | 511,528 | +0.19(+0.26%) |
Dec 10, 2012 | 71.32 | 73.19 | 70.11 | 72.99 | 330,657 | +1.01(+1.40%) |
Dec 07, 2012 | 73.29 | 73.49 | 71.54 | 71.98 | 300,546 | -0.97(-1.33%) |
Dec 06, 2012 | 72.07 | 72.98 | 70.67 | 72.95 | 454,018 | +0.96(+1.33%) |
Dec 05, 2012 | 73.49 | 74.15 | 71.90 | 71.99 | 499,064 | -1.12(-1.54%) |