Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 81.80 | 82.70 | 81.80 | 82.67 | 495,366 | +0.81(+0.99%) |
Mar 27, 2013 | 80.75 | 82.25 | 80.08 | 81.86 | 498,847 | +0.48(+0.59%) |
Mar 26, 2013 | 81.87 | 82.54 | 81.29 | 81.38 | 589,601 | -0.22(-0.26%) |
Mar 25, 2013 | 80.98 | 81.87 | 79.27 | 81.60 | 529,494 | -0.30(-0.36%) |
Mar 22, 2013 | 82.67 | 82.67 | 81.74 | 81.89 | 836,474 | -0.31(-0.38%) |
Mar 21, 2013 | 82.47 | 82.88 | 82.04 | 82.21 | 440,172 | -0.27(-0.33%) |
Mar 20, 2013 | 82.46 | 82.63 | 81.96 | 82.48 | 428,654 | +0.17(+0.21%) |
Mar 19, 2013 | 81.55 | 82.49 | 81.48 | 82.31 | 515,600 | +0.75(+0.91%) |
Mar 18, 2013 | 81.19 | 81.78 | 81.16 | 81.56 | 265,109 | -0.23(-0.29%) |
Mar 15, 2013 | 81.43 | 81.87 | 81.17 | 81.79 | 333,077 | +0.24(+0.30%) |
Mar 14, 2013 | 80.93 | 81.61 | 80.89 | 81.55 | 304,027 | +0.64(+0.79%) |
Mar 13, 2013 | 80.21 | 80.92 | 80.19 | 80.91 | 314,439 | +0.48(+0.59%) |
Mar 12, 2013 | 80.24 | 80.55 | 79.74 | 80.44 | 519,486 | +0.30(+0.37%) |
Mar 11, 2013 | 80.45 | 80.61 | 79.80 | 80.14 | 496,190 | -0.15(-0.19%) |
Mar 08, 2013 | 80.01 | 80.29 | 79.61 | 80.29 | 390,521 | +0.60(+0.75%) |
Mar 07, 2013 | 79.50 | 79.91 | 79.44 | 79.69 | 328,811 | +0.30(+0.38%) |
Mar 06, 2013 | 79.42 | 79.76 | 78.90 | 79.39 | 236,754 | +0.03(+0.03%) |
Mar 05, 2013 | 78.70 | 79.82 | 78.56 | 79.36 | 400,994 | +0.79(+1.00%) |
Mar 04, 2013 | 77.96 | 78.66 | 77.85 | 78.57 | 466,106 | +0.16(+0.21%) |
Mar 01, 2013 | 78.11 | 78.43 | 77.59 | 78.41 | 576,454 | +0.08(+0.10%) |
Feb 28, 2013 | 77.94 | 78.50 | 77.84 | 78.33 | 562,651 | +0.22(+0.28%) |
Feb 27, 2013 | 76.51 | 78.19 | 76.34 | 78.12 | 649,319 | +1.41(+1.83%) |
Feb 26, 2013 | 76.73 | 76.83 | 76.27 | 76.71 | 455,225 | +0.35(+0.46%) |
Feb 25, 2013 | 77.10 | 77.41 | 76.35 | 76.36 | 597,854 | -0.73(-0.95%) |
Feb 22, 2013 | 76.29 | 77.10 | 75.95 | 77.10 | 681,972 | +1.28(+1.69%) |
Feb 21, 2013 | 75.26 | 76.03 | 75.26 | 75.81 | 636,869 | +0.36(+0.47%) |
Feb 20, 2013 | 76.01 | 76.18 | 75.46 | 75.46 | 303,678 | -0.54(-0.71%) |
Feb 19, 2013 | 75.89 | 76.27 | 75.80 | 75.99 | 367,905 | +0.27(+0.35%) |
Feb 15, 2013 | 75.39 | 75.98 | 75.37 | 75.72 | 431,200 | +0.45(+0.60%) |
Feb 14, 2013 | 75.83 | 75.92 | 75.03 | 75.28 | 363,290 | -0.40(-0.53%) |
Feb 13, 2013 | 76.24 | 76.46 | 75.53 | 75.68 | 380,640 | -0.44(-0.58%) |
Feb 12, 2013 | 75.55 | 76.17 | 75.30 | 76.12 | 516,222 | +0.73(+0.96%) |
Feb 11, 2013 | 75.67 | 75.98 | 75.09 | 75.39 | 954,897 | -0.65(-0.85%) |
Feb 08, 2013 | 75.61 | 76.18 | 75.29 | 76.04 | 475,790 | +0.52(+0.69%) |
Feb 07, 2013 | 78.12 | 78.28 | 75.08 | 75.52 | 1,172,889 | -0.97(-1.26%) |
Feb 06, 2013 | 76.21 | 76.71 | 76.21 | 76.49 | 420,272 | +0.27(+0.35%) |
Feb 04, 2013 | 76.51 | 76.67 | 75.64 | 76.22 | 413,159 | -0.68(-0.89%) |
Feb 01, 2013 | 77.18 | 77.53 | 76.29 | 76.90 | 683,023 | +0.18(+0.23%) |
Jan 31, 2013 | 75.19 | 76.84 | 75.12 | 76.72 | 1,067,749 | +1.43(+1.90%) |
Jan 30, 2013 | 75.30 | 75.65 | 74.77 | 75.29 | 431,485 | +0.02(+0.02%) |
Jan 29, 2013 | 74.22 | 75.39 | 74.05 | 75.27 | 733,384 | +1.20(+1.62%) |
Jan 28, 2013 | 74.15 | 74.23 | 73.59 | 74.07 | 248,319 | -0.02(-0.02%) |
Jan 25, 2013 | 74.39 | 74.52 | 73.64 | 74.09 | 281,134 | -0.21(-0.28%) |
Jan 24, 2013 | 74.25 | 74.64 | 73.90 | 74.29 | 232,587 | +0.22(+0.30%) |
Jan 23, 2013 | 74.04 | 74.26 | 73.65 | 74.07 | 329,796 | -0.13(-0.17%) |
Jan 22, 2013 | 73.69 | 74.38 | 73.28 | 74.19 | 376,224 | +0.72(+0.98%) |
Jan 18, 2013 | 73.37 | 73.48 | 73.06 | 73.48 | 259,581 | +0.02(+0.02%) |
Jan 17, 2013 | 73.61 | 73.67 | 73.28 | 73.46 | 403,399 | +0.16(+0.22%) |
Jan 16, 2013 | 74.11 | 74.11 | 73.25 | 73.30 | 326,299 | -0.79(-1.06%) |
Jan 15, 2013 | 74.34 | 74.60 | 73.92 | 74.09 | 439,064 | -0.35(-0.47%) |
Jan 14, 2013 | 73.64 | 74.53 | 73.64 | 74.43 | 722,578 | +0.54(+0.73%) |
Jan 11, 2013 | 72.80 | 73.98 | 72.80 | 73.90 | 530,308 | +0.87(+1.19%) |
Jan 10, 2013 | 71.51 | 73.16 | 71.51 | 73.03 | 713,800 | +0.55(+0.75%) |
Jan 09, 2013 | 72.17 | 72.63 | 72.00 | 72.48 | 867,138 | +0.64(+0.89%) |
Jan 08, 2013 | 72.14 | 72.24 | 71.55 | 71.85 | 700,349 | -0.07(-0.10%) |
Jan 07, 2013 | 72.18 | 72.49 | 71.85 | 71.92 | 799,127 | -0.48(-0.67%) |
Jan 04, 2013 | 72.56 | 72.56 | 72.02 | 72.40 | 1,169,591 | +0.26(+0.36%) |
Jan 03, 2013 | 72.54 | 72.94 | 71.68 | 72.14 | 1,412,375 | -0.39(-0.54%) |