Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.88 | 77.08 | 74.90 | 76.69 | 956,023 | +0.01(+0.02%) |
Mar 27, 2013 | 75.83 | 76.73 | 75.67 | 76.67 | 654,678 | +0.42(+0.56%) |
Mar 26, 2013 | 76.79 | 76.81 | 76.08 | 76.25 | 1,144,794 | -0.17(-0.22%) |
Mar 25, 2013 | 77.00 | 77.05 | 76.27 | 76.42 | 786,361 | -0.24(-0.31%) |
Mar 22, 2013 | 76.55 | 76.70 | 76.23 | 76.66 | 774,297 | +0.33(+0.43%) |
Mar 21, 2013 | 76.42 | 76.76 | 76.19 | 76.33 | 736,439 | -0.45(-0.59%) |
Mar 20, 2013 | 76.91 | 76.93 | 76.34 | 76.79 | 1,347,988 | +0.33(+0.43%) |
Mar 19, 2013 | 77.05 | 77.34 | 76.30 | 76.46 | 1,166,376 | -0.34(-0.45%) |
Mar 18, 2013 | 77.39 | 77.76 | 76.20 | 76.80 | 855,812 | -0.77(-1.00%) |
Mar 15, 2013 | 77.80 | 77.96 | 77.33 | 77.57 | 1,303,047 | -0.24(-0.31%) |
Mar 14, 2013 | 77.63 | 77.89 | 77.49 | 77.81 | 532,256 | +0.33(+0.43%) |
Mar 13, 2013 | 77.42 | 77.54 | 77.08 | 77.48 | 639,222 | +0.10(+0.12%) |
Mar 12, 2013 | 77.17 | 77.46 | 77.17 | 77.38 | 1,330,600 | -0.07(-0.09%) |
Mar 11, 2013 | 77.30 | 77.48 | 77.13 | 77.45 | 887,683 | +0.16(+0.21%) |
Mar 08, 2013 | 77.74 | 77.76 | 77.04 | 77.28 | 749,444 | +0.00(+0.00%) |
Mar 07, 2013 | 77.28 | 77.40 | 76.90 | 77.28 | 812,565 | +0.10(+0.13%) |
Mar 06, 2013 | 77.39 | 77.45 | 76.83 | 77.19 | 1,056,705 | +0.13(+0.16%) |
Mar 05, 2013 | 77.05 | 77.45 | 76.90 | 77.06 | 1,067,564 | +0.29(+0.38%) |
Mar 04, 2013 | 75.95 | 76.84 | 75.95 | 76.77 | 722,521 | +0.45(+0.59%) |
Mar 01, 2013 | 75.52 | 76.48 | 74.95 | 76.32 | 829,530 | +0.42(+0.56%) |
Feb 28, 2013 | 75.57 | 76.40 | 75.49 | 75.89 | 997,667 | +0.10(+0.14%) |
Feb 27, 2013 | 75.31 | 75.96 | 74.79 | 75.79 | 848,133 | +0.44(+0.59%) |
Feb 26, 2013 | 75.49 | 75.71 | 74.48 | 75.35 | 1,025,761 | +0.14(+0.19%) |
Feb 25, 2013 | 77.69 | 77.98 | 75.15 | 75.21 | 1,290,360 | -2.12(-2.74%) |
Feb 22, 2013 | 76.53 | 77.33 | 76.21 | 77.33 | 943,565 | +1.21(+1.59%) |
Feb 21, 2013 | 77.11 | 77.37 | 76.03 | 76.11 | 876,259 | -1.15(-1.49%) |
Feb 20, 2013 | 77.83 | 77.91 | 77.19 | 77.27 | 902,129 | -0.83(-1.07%) |
Feb 19, 2013 | 77.52 | 78.19 | 77.43 | 78.10 | 1,590,888 | +0.70(+0.91%) |
Feb 15, 2013 | 77.51 | 77.60 | 76.79 | 77.40 | 865,650 | +0.17(+0.22%) |
Feb 14, 2013 | 77.16 | 77.47 | 76.81 | 77.23 | 1,075,360 | -0.05(-0.07%) |
Feb 13, 2013 | 78.03 | 78.16 | 77.09 | 77.28 | 894,173 | -0.58(-0.74%) |
Feb 12, 2013 | 77.05 | 78.03 | 76.94 | 77.86 | 885,188 | +0.89(+1.16%) |
Feb 11, 2013 | 76.73 | 77.05 | 76.59 | 76.96 | 634,162 | -0.11(-0.14%) |
Feb 08, 2013 | 76.68 | 77.19 | 76.50 | 77.07 | 552,773 | +0.44(+0.58%) |
Feb 07, 2013 | 76.54 | 77.03 | 76.03 | 76.63 | 675,436 | -0.19(-0.25%) |
Feb 06, 2013 | 76.55 | 76.89 | 76.34 | 76.82 | 796,107 | +1.00(+1.31%) |
Feb 04, 2013 | 76.29 | 76.40 | 75.63 | 75.83 | 706,643 | -0.90(-1.17%) |
Feb 01, 2013 | 76.22 | 76.89 | 75.80 | 76.73 | 977,736 | +0.91(+1.20%) |
Jan 31, 2013 | 75.94 | 76.03 | 75.18 | 75.82 | 1,528,449 | -0.46(-0.60%) |
Jan 30, 2013 | 76.29 | 76.43 | 75.57 | 76.28 | 1,582,889 | -0.08(-0.11%) |
Jan 29, 2013 | 76.13 | 76.42 | 75.85 | 76.36 | 1,153,365 | +0.21(+0.28%) |
Jan 28, 2013 | 76.79 | 76.79 | 76.11 | 76.14 | 1,211,391 | -0.63(-0.83%) |
Jan 25, 2013 | 77.05 | 77.10 | 76.23 | 76.78 | 791,933 | -0.02(-0.03%) |
Jan 24, 2013 | 76.93 | 77.47 | 76.59 | 76.80 | 721,802 | -0.07(-0.09%) |
Jan 23, 2013 | 77.23 | 77.39 | 76.70 | 76.87 | 942,678 | -0.48(-0.62%) |
Jan 22, 2013 | 76.09 | 77.39 | 76.09 | 77.35 | 1,744,997 | +1.09(+1.42%) |
Jan 18, 2013 | 76.60 | 76.66 | 75.83 | 76.26 | 1,285,981 | -0.03(-0.04%) |
Jan 17, 2013 | 76.13 | 76.42 | 75.78 | 76.29 | 1,445,523 | +0.32(+0.42%) |
Jan 16, 2013 | 76.97 | 76.97 | 75.73 | 75.97 | 1,472,196 | -0.41(-0.53%) |
Jan 15, 2013 | 75.54 | 76.58 | 75.28 | 76.38 | 1,578,491 | +0.49(+0.64%) |
Jan 14, 2013 | 76.08 | 76.28 | 75.32 | 75.89 | 775,951 | -0.33(-0.44%) |
Jan 11, 2013 | 76.23 | 76.65 | 75.52 | 76.23 | 838,303 | -0.22(-0.29%) |
Jan 10, 2013 | 76.37 | 76.66 | 75.89 | 76.45 | 923,536 | +0.55(+0.72%) |
Jan 09, 2013 | 75.67 | 76.17 | 75.52 | 75.90 | 654,390 | +0.33(+0.44%) |
Jan 08, 2013 | 75.45 | 75.62 | 74.86 | 75.57 | 1,121,664 | -0.08(-0.11%) |
Jan 07, 2013 | 75.67 | 75.70 | 74.92 | 75.65 | 829,337 | -0.25(-0.33%) |
Jan 04, 2013 | 74.72 | 75.94 | 74.57 | 75.90 | 1,153,964 | +1.23(+1.65%) |
Jan 03, 2013 | 74.53 | 74.77 | 73.97 | 74.67 | 984,576 | +0.07(+0.10%) |