Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 75.16 | 76.02 | 75.01 | 75.01 | 254,507 | -0.01(-0.01%) |
Feb 27, 2013 | 73.28 | 75.54 | 73.28 | 75.02 | 270,328 | +1.76(+2.40%) |
Feb 26, 2013 | 73.79 | 74.40 | 73.04 | 73.26 | 305,308 | -1.96(-2.61%) |
Feb 22, 2013 | 74.61 | 75.27 | 74.61 | 75.22 | 274,937 | +1.06(+1.43%) |
Feb 21, 2013 | 74.69 | 75.13 | 73.81 | 74.16 | 231,927 | -0.72(-0.96%) |
Feb 20, 2013 | 75.61 | 76.09 | 74.78 | 74.88 | 340,859 | -0.63(-0.83%) |
Feb 19, 2013 | 73.85 | 75.53 | 73.77 | 75.51 | 263,058 | +1.78(+2.41%) |
Feb 15, 2013 | 73.88 | 74.13 | 73.11 | 73.73 | 180,415 | +0.17(+0.23%) |
Feb 14, 2013 | 72.66 | 73.67 | 72.61 | 73.56 | 198,951 | +0.71(+0.97%) |
Feb 13, 2013 | 73.37 | 73.45 | 72.39 | 72.85 | 225,801 | -0.54(-0.74%) |
Feb 12, 2013 | 74.13 | 74.15 | 73.16 | 73.39 | 296,034 | -0.75(-1.01%) |
Feb 11, 2013 | 74.24 | 74.29 | 73.61 | 74.14 | 180,172 | -0.12(-0.16%) |
Feb 08, 2013 | 74.07 | 74.55 | 73.73 | 74.26 | 241,545 | +0.17(+0.23%) |
Feb 07, 2013 | 74.28 | 74.36 | 71.92 | 74.09 | 526,985 | -0.37(-0.50%) |
Feb 06, 2013 | 74.25 | 75.00 | 70.50 | 74.46 | 1,240,621 | -4.28(-5.44%) |
Feb 04, 2013 | 79.35 | 79.78 | 78.32 | 78.74 | 146,176 | -1.17(-1.46%) |
Feb 01, 2013 | 79.10 | 80.52 | 78.88 | 79.91 | 242,758 | +1.30(+1.65%) |
Jan 31, 2013 | 78.63 | 79.40 | 78.25 | 78.61 | 206,292 | -0.12(-0.15%) |
Jan 30, 2013 | 79.49 | 79.73 | 78.38 | 78.73 | 153,088 | -0.92(-1.16%) |
Jan 29, 2013 | 78.89 | 79.68 | 78.43 | 79.65 | 194,560 | +0.75(+0.95%) |
Jan 28, 2013 | 78.43 | 79.61 | 78.36 | 78.90 | 232,661 | +0.50(+0.64%) |
Jan 25, 2013 | 78.09 | 78.42 | 77.44 | 78.40 | 120,069 | +0.49(+0.63%) |
Jan 24, 2013 | 77.76 | 78.83 | 76.83 | 77.91 | 192,224 | +0.11(+0.14%) |
Jan 23, 2013 | 78.03 | 78.91 | 77.45 | 77.80 | 218,491 | -0.05(-0.06%) |
Jan 22, 2013 | 77.29 | 78.00 | 76.88 | 77.85 | 201,566 | +0.44(+0.57%) |
Jan 18, 2013 | 77.49 | 77.76 | 76.94 | 77.41 | 210,463 | -0.19(-0.24%) |
Jan 17, 2013 | 77.46 | 77.77 | 77.17 | 77.60 | 172,815 | +0.59(+0.77%) |
Jan 16, 2013 | 76.95 | 77.49 | 76.31 | 77.01 | 102,724 | -0.14(-0.18%) |
Jan 15, 2013 | 76.71 | 77.53 | 76.79 | 77.15 | 160,069 | -0.18(-0.23%) |
Jan 14, 2013 | 77.20 | 77.68 | 76.74 | 77.33 | 106,823 | +0.03(+0.04%) |
Jan 11, 2013 | 77.33 | 77.76 | 76.95 | 77.30 | 342,961 | +0.12(+0.16%) |
Jan 10, 2013 | 78.08 | 78.58 | 76.98 | 77.18 | 289,398 | -0.27(-0.35%) |
Jan 09, 2013 | 77.18 | 77.91 | 76.95 | 77.45 | 142,778 | +0.70(+0.91%) |
Jan 08, 2013 | 76.07 | 76.90 | 75.86 | 76.75 | 110,038 | +0.62(+0.81%) |
Jan 07, 2013 | 75.70 | 76.47 | 75.65 | 76.13 | 176,830 | -0.20(-0.26%) |
Jan 04, 2013 | 76.56 | 76.71 | 76.10 | 76.33 | 124,900 | +0.24(+0.32%) |
Jan 03, 2013 | 76.47 | 76.99 | 75.69 | 76.09 | 151,949 | -0.43(-0.56%) |
Jan 02, 2013 | 76.45 | 76.56 | 75.36 | 76.52 | 376,654 | +1.15(+1.53%) |
Dec 31, 2012 | 73.09 | 75.54 | 72.65 | 75.37 | 131,671 | +2.31(+3.16%) |
Dec 28, 2012 | 73.25 | 74.50 | 72.99 | 73.06 | 110,717 | -0.80(-1.08%) |
Dec 27, 2012 | 74.10 | 75.08 | 72.56 | 73.86 | 164,167 | -0.22(-0.30%) |
Dec 26, 2012 | 74.94 | 75.23 | 73.95 | 74.08 | 103,813 | -0.81(-1.08%) |
Dec 24, 2012 | 74.97 | 74.97 | 74.15 | 74.89 | 59,386 | +0.01(+0.01%) |
Dec 21, 2012 | 75.03 | 75.60 | 74.60 | 74.88 | 436,543 | -0.37(-0.49%) |
Dec 20, 2012 | 75.02 | 75.76 | 74.33 | 75.25 | 221,109 | +0.30(+0.40%) |
Dec 19, 2012 | 74.27 | 75.29 | 74.14 | 74.95 | 217,376 | +0.71(+0.96%) |
Dec 18, 2012 | 73.08 | 74.34 | 72.62 | 74.24 | 179,476 | +1.15(+1.57%) |
Dec 17, 2012 | 72.22 | 73.80 | 71.60 | 73.09 | 187,199 | +1.32(+1.84%) |
Dec 14, 2012 | 72.37 | 73.05 | 71.51 | 71.77 | 170,334 | -0.92(-1.27%) |
Dec 13, 2012 | 73.14 | 73.67 | 72.58 | 72.69 | 201,005 | -0.30(-0.41%) |
Dec 12, 2012 | 71.41 | 73.38 | 70.51 | 72.99 | 208,128 | +0.30(+0.41%) |
Dec 11, 2012 | 72.68 | 73.02 | 72.03 | 72.69 | 206,672 | +0.15(+0.21%) |
Dec 10, 2012 | 71.80 | 73.08 | 71.31 | 72.54 | 130,789 | +0.73(+1.02%) |
Dec 07, 2012 | 72.95 | 72.95 | 71.43 | 71.81 | 130,225 | -0.73(-1.01%) |
Dec 06, 2012 | 72.30 | 73.09 | 71.99 | 72.54 | 88,168 | +0.20(+0.28%) |
Dec 05, 2012 | 72.20 | 72.76 | 70.99 | 72.34 | 137,356 | +0.30(+0.42%) |