Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 78.82 | 79.05 | 78.29 | 78.95 | 1,209,531 | +0.37(+0.47%) |
Mar 27, 2013 | 77.38 | 78.61 | 76.87 | 78.58 | 1,679,082 | +1.03(+1.33%) |
Mar 26, 2013 | 76.67 | 77.57 | 76.31 | 77.54 | 931,950 | +1.22(+1.60%) |
Mar 25, 2013 | 76.83 | 76.97 | 75.88 | 76.32 | 975,486 | -0.24(-0.31%) |
Mar 22, 2013 | 76.12 | 76.61 | 75.89 | 76.56 | 989,102 | +0.65(+0.86%) |
Mar 21, 2013 | 76.41 | 76.79 | 75.79 | 75.91 | 1,240,851 | -0.88(-1.14%) |
Mar 20, 2013 | 76.15 | 76.91 | 76.01 | 76.78 | 1,199,996 | +1.03(+1.36%) |
Mar 19, 2013 | 76.02 | 76.03 | 75.36 | 75.75 | 1,303,763 | -0.09(-0.12%) |
Mar 18, 2013 | 75.79 | 76.05 | 75.42 | 75.84 | 1,125,040 | -0.37(-0.49%) |
Mar 15, 2013 | 76.37 | 76.46 | 75.72 | 76.21 | 2,672,275 | -0.17(-0.22%) |
Mar 14, 2013 | 75.22 | 76.40 | 74.90 | 76.38 | 2,557,988 | +1.18(+1.57%) |
Mar 13, 2013 | 74.30 | 75.20 | 74.03 | 75.20 | 1,875,224 | +0.77(+1.03%) |
Mar 12, 2013 | 73.81 | 74.46 | 73.48 | 74.43 | 1,175,905 | +0.44(+0.59%) |
Mar 11, 2013 | 73.31 | 74.11 | 73.00 | 73.99 | 1,172,178 | +0.64(+0.87%) |
Mar 08, 2013 | 73.04 | 73.40 | 72.64 | 73.36 | 1,201,531 | +0.50(+0.68%) |
Mar 07, 2013 | 72.76 | 73.26 | 72.56 | 72.86 | 1,321,672 | +0.10(+0.14%) |
Mar 06, 2013 | 73.25 | 73.45 | 72.70 | 72.76 | 1,323,798 | -0.47(-0.65%) |
Mar 05, 2013 | 73.00 | 73.33 | 73.00 | 73.24 | 1,265,209 | +0.44(+0.60%) |
Mar 04, 2013 | 72.67 | 72.80 | 71.88 | 72.80 | 1,516,336 | -0.07(-0.10%) |
Mar 01, 2013 | 72.26 | 72.89 | 72.02 | 72.88 | 1,373,473 | +0.57(+0.78%) |
Feb 28, 2013 | 72.49 | 72.74 | 72.23 | 72.31 | 1,565,696 | -0.09(-0.12%) |
Feb 27, 2013 | 71.42 | 72.53 | 71.12 | 72.40 | 1,281,699 | +1.08(+1.51%) |
Feb 26, 2013 | 71.66 | 72.06 | 70.93 | 71.32 | 1,351,783 | +0.01(+0.01%) |
Feb 25, 2013 | 72.42 | 72.73 | 71.32 | 71.32 | 1,385,192 | -0.87(-1.21%) |
Feb 22, 2013 | 71.42 | 72.36 | 71.15 | 72.19 | 1,390,194 | +0.89(+1.24%) |
Feb 21, 2013 | 71.77 | 71.95 | 70.96 | 71.30 | 1,613,379 | -0.48(-0.67%) |
Feb 20, 2013 | 72.56 | 72.72 | 71.69 | 71.78 | 1,726,362 | -0.94(-1.30%) |
Feb 19, 2013 | 72.64 | 72.89 | 72.37 | 72.73 | 1,447,429 | +0.07(+0.09%) |
Feb 15, 2013 | 72.60 | 72.80 | 72.29 | 72.66 | 1,338,806 | +0.08(+0.11%) |
Feb 14, 2013 | 72.52 | 72.60 | 71.95 | 72.58 | 1,487,110 | -0.07(-0.09%) |
Feb 13, 2013 | 72.99 | 73.21 | 72.46 | 72.65 | 1,333,555 | -0.07(-0.09%) |
Feb 12, 2013 | 72.47 | 73.04 | 72.44 | 72.71 | 1,191,415 | +0.20(+0.27%) |
Feb 11, 2013 | 72.10 | 72.56 | 72.08 | 72.52 | 1,113,149 | +0.05(+0.07%) |
Feb 08, 2013 | 72.23 | 72.81 | 72.10 | 72.47 | 1,741,271 | +0.29(+0.40%) |
Feb 07, 2013 | 72.18 | 72.26 | 71.49 | 72.18 | 2,250,427 | +0.02(+0.02%) |
Feb 06, 2013 | 71.81 | 72.24 | 71.55 | 72.16 | 2,178,978 | +2.23(+3.19%) |
Feb 04, 2013 | 69.56 | 70.52 | 69.41 | 69.93 | 2,483,376 | +0.01(+0.01%) |
Feb 01, 2013 | 69.68 | 70.05 | 69.35 | 69.92 | 1,051,840 | +0.91(+1.32%) |
Jan 31, 2013 | 68.84 | 69.30 | 68.67 | 69.01 | 1,277,706 | -0.07(-0.10%) |
Jan 30, 2013 | 69.34 | 69.80 | 68.82 | 69.07 | 953,253 | -0.13(-0.19%) |
Jan 29, 2013 | 68.98 | 69.40 | 68.75 | 69.21 | 746,967 | +0.18(+0.26%) |
Jan 28, 2013 | 69.36 | 69.43 | 68.72 | 69.03 | 808,695 | -0.44(-0.63%) |
Jan 25, 2013 | 68.91 | 69.49 | 68.79 | 69.46 | 899,478 | +0.63(+0.92%) |
Jan 24, 2013 | 68.84 | 69.29 | 68.41 | 68.83 | 936,453 | +0.11(+0.17%) |
Jan 23, 2013 | 68.57 | 68.77 | 68.35 | 68.71 | 965,415 | -0.05(-0.07%) |
Jan 22, 2013 | 68.61 | 68.87 | 67.93 | 68.76 | 1,736,608 | -0.16(-0.24%) |
Jan 18, 2013 | 68.51 | 68.94 | 68.05 | 68.93 | 1,407,086 | +0.89(+1.30%) |
Jan 17, 2013 | 68.34 | 68.40 | 68.02 | 68.04 | 1,504,048 | -0.11(-0.17%) |
Jan 16, 2013 | 67.88 | 68.25 | 67.70 | 68.16 | 1,360,064 | +0.25(+0.36%) |
Jan 15, 2013 | 67.28 | 68.01 | 66.71 | 67.91 | 1,411,521 | +0.33(+0.49%) |
Jan 14, 2013 | 67.20 | 67.59 | 67.07 | 67.58 | 1,520,630 | +0.44(+0.66%) |
Jan 11, 2013 | 67.29 | 67.29 | 66.71 | 67.14 | 1,050,436 | +0.07(+0.10%) |
Jan 10, 2013 | 67.20 | 67.24 | 66.58 | 67.07 | 910,326 | +0.11(+0.16%) |
Jan 09, 2013 | 66.92 | 67.28 | 66.59 | 66.96 | 1,004,868 | +0.17(+0.26%) |
Jan 08, 2013 | 66.23 | 66.80 | 65.58 | 66.79 | 1,428,710 | +0.59(+0.89%) |
Jan 07, 2013 | 65.82 | 66.50 | 65.81 | 66.20 | 990,174 | +0.22(+0.34%) |
Jan 04, 2013 | 66.18 | 66.18 | 65.83 | 65.98 | 1,076,994 | -0.03(-0.05%) |
Jan 03, 2013 | 65.61 | 66.31 | 65.41 | 66.01 | 1,429,840 | +0.77(+1.18%) |