Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 80.04 | 80.09 | 78.74 | 78.79 | 271,743 | -0.80(-1.00%) |
Feb 27, 2013 | 79.31 | 80.10 | 78.85 | 79.59 | 479,286 | -0.07(-0.09%) |
Feb 26, 2013 | 77.66 | 79.90 | 77.55 | 79.66 | 386,407 | +1.01(+1.29%) |
Feb 22, 2013 | 79.10 | 79.24 | 78.40 | 78.64 | 418,497 | -0.32(-0.40%) |
Feb 21, 2013 | 77.51 | 79.07 | 76.49 | 78.96 | 604,492 | +1.10(+1.41%) |
Feb 20, 2013 | 78.24 | 78.76 | 77.44 | 77.86 | 579,112 | -0.53(-0.67%) |
Feb 19, 2013 | 79.25 | 79.50 | 77.50 | 78.39 | 647,741 | -0.77(-0.97%) |
Feb 15, 2013 | 76.21 | 79.23 | 75.64 | 79.16 | 662,294 | +0.89(+1.14%) |
Feb 14, 2013 | 79.25 | 79.25 | 77.69 | 78.27 | 506,480 | -0.72(-0.91%) |
Feb 13, 2013 | 78.46 | 79.38 | 78.18 | 78.98 | 594,064 | +0.51(+0.64%) |
Feb 12, 2013 | 78.01 | 78.53 | 77.72 | 78.48 | 816,393 | +0.72(+0.92%) |
Feb 11, 2013 | 77.63 | 77.95 | 77.13 | 77.76 | 819,592 | +0.11(+0.15%) |
Feb 08, 2013 | 74.06 | 78.19 | 74.06 | 77.65 | 1,037,090 | +2.93(+3.92%) |
Feb 07, 2013 | 79.90 | 80.65 | 73.69 | 74.72 | 2,467,205 | -9.07(-10.82%) |
Feb 06, 2013 | 83.02 | 84.09 | 82.58 | 83.79 | 527,658 | +1.31(+1.59%) |
Feb 04, 2013 | 83.48 | 83.54 | 82.05 | 82.48 | 297,019 | -0.75(-0.91%) |
Feb 01, 2013 | 82.56 | 83.73 | 82.56 | 83.23 | 282,050 | +0.54(+0.65%) |
Jan 31, 2013 | 80.49 | 82.95 | 80.49 | 82.70 | 422,557 | +1.92(+2.38%) |
Jan 30, 2013 | 81.13 | 81.86 | 80.67 | 80.77 | 278,966 | -0.73(-0.90%) |
Jan 29, 2013 | 81.19 | 81.79 | 79.39 | 81.50 | 533,662 | +0.80(+0.99%) |
Jan 28, 2013 | 81.43 | 81.91 | 80.18 | 80.70 | 327,471 | -0.57(-0.71%) |
Jan 25, 2013 | 80.93 | 81.76 | 80.52 | 81.28 | 375,628 | +0.35(+0.43%) |
Jan 24, 2013 | 81.26 | 82.17 | 79.26 | 80.93 | 991,809 | -1.51(-1.83%) |
Jan 23, 2013 | 83.12 | 83.30 | 82.17 | 82.44 | 446,207 | -0.42(-0.51%) |
Jan 22, 2013 | 83.15 | 84.17 | 82.65 | 82.86 | 434,197 | -0.52(-0.62%) |
Jan 18, 2013 | 81.91 | 83.70 | 81.26 | 83.38 | 512,597 | +1.74(+2.13%) |
Jan 17, 2013 | 81.05 | 81.75 | 80.27 | 81.64 | 332,771 | +0.67(+0.83%) |
Jan 16, 2013 | 80.10 | 81.16 | 79.17 | 80.97 | 399,218 | +0.91(+1.14%) |
Jan 15, 2013 | 79.82 | 80.32 | 78.83 | 80.06 | 455,014 | -0.10(-0.12%) |
Jan 14, 2013 | 78.17 | 80.64 | 77.86 | 80.15 | 662,371 | +2.35(+3.02%) |
Jan 11, 2013 | 75.29 | 78.04 | 75.29 | 77.81 | 607,567 | +2.71(+3.61%) |
Jan 10, 2013 | 74.77 | 75.23 | 72.72 | 75.10 | 674,341 | +0.31(+0.41%) |
Jan 09, 2013 | 75.11 | 75.11 | 74.09 | 74.79 | 481,755 | -0.14(-0.18%) |
Jan 08, 2013 | 74.95 | 75.25 | 74.52 | 74.92 | 517,949 | +0.19(+0.25%) |
Jan 07, 2013 | 75.52 | 76.02 | 74.24 | 74.74 | 544,990 | -0.77(-1.02%) |
Jan 04, 2013 | 75.69 | 76.29 | 74.97 | 75.51 | 495,331 | -0.22(-0.29%) |
Jan 03, 2013 | 75.29 | 76.41 | 74.87 | 75.72 | 595,898 | +0.65(+0.86%) |
Jan 02, 2013 | 75.51 | 75.60 | 74.55 | 75.08 | 582,634 | +0.04(+0.05%) |
Dec 31, 2012 | 74.52 | 75.41 | 74.52 | 75.04 | 172,521 | +0.60(+0.81%) |
Dec 28, 2012 | 74.29 | 75.10 | 74.06 | 74.43 | 214,481 | +0.04(+0.05%) |
Dec 27, 2012 | 74.30 | 74.71 | 73.92 | 74.40 | 271,140 | +0.19(+0.25%) |
Dec 26, 2012 | 74.60 | 75.24 | 74.15 | 74.21 | 285,769 | -0.44(-0.59%) |
Dec 24, 2012 | 74.80 | 75.43 | 74.36 | 74.65 | 85,181 | -0.01(-0.01%) |
Dec 21, 2012 | 74.62 | 75.24 | 74.25 | 74.65 | 251,285 | -0.22(-0.29%) |
Dec 20, 2012 | 74.80 | 74.99 | 74.22 | 74.87 | 262,154 | +0.16(+0.21%) |
Dec 19, 2012 | 73.97 | 75.14 | 73.97 | 74.71 | 392,319 | +0.60(+0.81%) |
Dec 18, 2012 | 73.69 | 74.39 | 73.42 | 74.11 | 426,855 | +0.75(+1.03%) |
Dec 17, 2012 | 73.31 | 74.00 | 73.05 | 73.36 | 316,480 | +0.37(+0.51%) |
Dec 14, 2012 | 72.71 | 74.15 | 72.61 | 72.99 | 423,581 | -0.02(-0.03%) |
Dec 13, 2012 | 71.86 | 73.39 | 71.64 | 73.01 | 584,274 | +1.00(+1.39%) |
Dec 12, 2012 | 72.16 | 72.62 | 71.72 | 72.00 | 275,115 | +0.10(+0.14%) |
Dec 11, 2012 | 71.91 | 72.35 | 71.20 | 71.91 | 520,570 | +0.19(+0.26%) |
Dec 10, 2012 | 70.08 | 71.92 | 68.90 | 71.72 | 336,502 | +0.99(+1.40%) |
Dec 07, 2012 | 72.02 | 72.21 | 70.30 | 70.73 | 305,859 | -0.95(-1.33%) |
Dec 06, 2012 | 70.82 | 71.71 | 69.45 | 71.68 | 462,043 | +0.94(+1.33%) |
Dec 05, 2012 | 72.21 | 72.87 | 70.65 | 70.74 | 507,886 | -1.11(-1.54%) |