Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 81.36 | 81.42 | 80.04 | 80.09 | 267,330 | -0.81(-1.01%) |
Feb 27, 2013 | 80.62 | 81.42 | 80.15 | 80.90 | 471,503 | -0.07(-0.09%) |
Feb 26, 2013 | 78.94 | 81.22 | 78.83 | 80.97 | 380,132 | +1.03(+1.29%) |
Feb 22, 2013 | 80.40 | 80.55 | 79.70 | 79.94 | 411,701 | -0.32(-0.40%) |
Feb 21, 2013 | 78.79 | 80.38 | 77.76 | 80.26 | 594,675 | +1.12(+1.41%) |
Feb 20, 2013 | 79.53 | 80.06 | 78.72 | 79.14 | 569,707 | -0.54(-0.67%) |
Feb 19, 2013 | 80.56 | 80.82 | 78.78 | 79.68 | 637,222 | -0.78(-0.97%) |
Feb 15, 2013 | 77.47 | 80.53 | 76.89 | 80.46 | 651,538 | +0.91(+1.14%) |
Feb 14, 2013 | 80.56 | 80.56 | 78.98 | 79.56 | 498,254 | -0.73(-0.91%) |
Feb 13, 2013 | 79.75 | 80.69 | 79.47 | 80.29 | 584,417 | +0.51(+0.64%) |
Feb 12, 2013 | 79.30 | 79.83 | 79.00 | 79.77 | 803,135 | +0.73(+0.92%) |
Feb 11, 2013 | 78.91 | 79.24 | 78.40 | 79.05 | 806,282 | +0.11(+0.15%) |
Feb 08, 2013 | 75.28 | 79.48 | 75.28 | 78.93 | 1,020,248 | +2.98(+3.92%) |
Feb 07, 2013 | 81.22 | 81.98 | 74.90 | 75.95 | 2,427,139 | -9.22(-10.82%) |
Feb 06, 2013 | 84.39 | 85.47 | 83.95 | 85.17 | 519,089 | +1.33(+1.59%) |
Feb 04, 2013 | 84.86 | 84.92 | 83.40 | 83.84 | 292,195 | -0.77(-0.91%) |
Feb 01, 2013 | 83.92 | 85.11 | 83.92 | 84.61 | 277,470 | +0.54(+0.65%) |
Jan 31, 2013 | 81.81 | 84.31 | 81.81 | 84.06 | 415,695 | +1.96(+2.38%) |
Jan 30, 2013 | 82.47 | 83.21 | 82.01 | 82.11 | 274,436 | -0.74(-0.90%) |
Jan 29, 2013 | 82.53 | 83.14 | 80.70 | 82.85 | 524,996 | +0.81(+0.99%) |
Jan 28, 2013 | 82.77 | 83.26 | 81.50 | 82.04 | 322,153 | -0.58(-0.71%) |
Jan 25, 2013 | 82.27 | 83.11 | 81.85 | 82.62 | 369,528 | +0.35(+0.43%) |
Jan 24, 2013 | 82.60 | 83.52 | 80.57 | 82.27 | 975,702 | -1.53(-1.83%) |
Jan 23, 2013 | 84.49 | 84.67 | 83.52 | 83.80 | 438,961 | -0.43(-0.51%) |
Jan 22, 2013 | 84.52 | 85.56 | 84.02 | 84.23 | 427,146 | -0.53(-0.62%) |
Jan 18, 2013 | 83.26 | 85.08 | 82.60 | 84.76 | 504,273 | +1.77(+2.14%) |
Jan 17, 2013 | 82.39 | 83.10 | 81.60 | 82.99 | 327,367 | +0.68(+0.83%) |
Jan 16, 2013 | 81.42 | 82.50 | 80.47 | 82.30 | 392,735 | +0.93(+1.14%) |
Jan 15, 2013 | 81.14 | 81.65 | 80.13 | 81.38 | 447,625 | -0.10(-0.12%) |
Jan 14, 2013 | 79.46 | 81.97 | 79.14 | 81.48 | 651,614 | +2.39(+3.02%) |
Jan 11, 2013 | 76.53 | 79.33 | 76.53 | 79.09 | 597,700 | +2.75(+3.61%) |
Jan 10, 2013 | 76.01 | 76.48 | 73.92 | 76.34 | 663,390 | +0.31(+0.41%) |
Jan 09, 2013 | 76.35 | 76.35 | 75.32 | 76.02 | 473,932 | -0.14(-0.18%) |
Jan 08, 2013 | 76.19 | 76.49 | 75.75 | 76.16 | 509,538 | +0.19(+0.25%) |
Jan 07, 2013 | 76.77 | 77.27 | 75.46 | 75.97 | 536,139 | -0.78(-1.02%) |
Jan 04, 2013 | 76.94 | 77.55 | 76.21 | 76.75 | 487,287 | -0.22(-0.29%) |
Jan 03, 2013 | 76.53 | 77.67 | 76.11 | 76.97 | 586,221 | +0.66(+0.86%) |
Jan 02, 2013 | 76.75 | 76.84 | 75.78 | 76.31 | 573,173 | +0.04(+0.05%) |
Dec 31, 2012 | 75.75 | 76.65 | 75.75 | 76.28 | 169,719 | +0.61(+0.81%) |
Dec 28, 2012 | 75.52 | 76.34 | 75.28 | 75.66 | 210,998 | +0.04(+0.05%) |
Dec 27, 2012 | 75.52 | 75.94 | 75.14 | 75.62 | 266,737 | +0.19(+0.25%) |
Dec 26, 2012 | 75.83 | 76.48 | 75.38 | 75.43 | 281,128 | -0.44(-0.59%) |
Dec 24, 2012 | 76.04 | 76.68 | 75.59 | 75.88 | 83,798 | -0.01(-0.01%) |
Dec 21, 2012 | 75.85 | 76.48 | 75.47 | 75.89 | 247,205 | -0.22(-0.29%) |
Dec 20, 2012 | 76.03 | 76.23 | 75.45 | 76.11 | 257,897 | +0.16(+0.21%) |
Dec 19, 2012 | 75.19 | 76.38 | 75.19 | 75.95 | 385,948 | +0.61(+0.81%) |
Dec 18, 2012 | 74.90 | 75.62 | 74.64 | 75.33 | 419,923 | +0.77(+1.03%) |
Dec 17, 2012 | 74.52 | 75.22 | 74.25 | 74.57 | 311,340 | +0.38(+0.51%) |
Dec 14, 2012 | 73.91 | 75.37 | 73.81 | 74.19 | 416,702 | -0.02(-0.03%) |
Dec 13, 2012 | 73.05 | 74.60 | 72.82 | 74.21 | 574,786 | +1.02(+1.39%) |
Dec 12, 2012 | 73.35 | 73.82 | 72.90 | 73.19 | 270,647 | +0.10(+0.14%) |
Dec 11, 2012 | 73.09 | 73.55 | 72.37 | 73.09 | 512,117 | +0.19(+0.26%) |
Dec 10, 2012 | 71.24 | 73.11 | 70.03 | 72.90 | 331,037 | +1.00(+1.40%) |
Dec 07, 2012 | 73.21 | 73.40 | 71.46 | 71.90 | 300,892 | -0.97(-1.33%) |
Dec 06, 2012 | 71.99 | 72.89 | 70.59 | 72.86 | 454,540 | +0.96(+1.33%) |
Dec 05, 2012 | 73.40 | 74.07 | 71.81 | 71.90 | 499,639 | -1.12(-1.54%) |