Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 71.49 | 71.55 | 71.13 | 71.21 | 4,699,784 | -0.34(-0.48%) |
Jan 30, 2013 | 72.03 | 72.03 | 71.55 | 71.55 | 3,761,737 | -0.62(-0.86%) |
Jan 29, 2013 | 72.35 | 72.35 | 72.15 | 72.17 | 1,577,247 | -0.16(-0.22%) |
Jan 28, 2013 | 72.57 | 72.57 | 72.29 | 72.34 | 2,751,400 | -0.23(-0.32%) |
Jan 25, 2013 | 72.86 | 72.91 | 72.56 | 72.57 | 1,848,637 | -0.31(-0.43%) |
Jan 24, 2013 | 72.89 | 72.92 | 72.81 | 72.88 | 856,075 | +0.02(+0.02%) |
Jan 23, 2013 | 72.84 | 72.93 | 72.81 | 72.86 | 1,029,900 | +0.05(+0.07%) |
Jan 22, 2013 | 72.78 | 72.92 | 72.78 | 72.81 | 1,705,984 | -0.14(-0.19%) |
Jan 18, 2013 | 72.71 | 72.98 | 72.71 | 72.95 | 2,041,906 | +0.24(+0.33%) |
Jan 17, 2013 | 72.87 | 72.95 | 72.63 | 72.71 | 4,454,469 | -0.11(-0.16%) |
Jan 16, 2013 | 72.89 | 72.99 | 72.83 | 72.83 | 2,563,700 | -0.07(-0.09%) |
Jan 15, 2013 | 72.73 | 72.89 | 72.65 | 72.89 | 1,920,951 | +0.29(+0.39%) |
Jan 14, 2013 | 72.63 | 72.74 | 72.59 | 72.60 | 1,788,452 | +0.11(+0.15%) |
Jan 11, 2013 | 72.60 | 72.65 | 72.49 | 72.50 | 1,960,120 | -0.36(-0.50%) |
Jan 10, 2013 | 72.94 | 72.94 | 72.75 | 72.86 | 1,311,712 | -0.02(-0.02%) |
Jan 09, 2013 | 73.00 | 73.03 | 72.84 | 72.88 | 2,403,624 | -0.06(-0.09%) |
Jan 08, 2013 | 73.13 | 73.16 | 72.90 | 72.94 | 2,388,225 | -0.33(-0.45%) |
Jan 07, 2013 | 73.34 | 73.40 | 73.23 | 73.27 | 2,111,160 | +0.04(+0.06%) |
Jan 04, 2013 | 73.37 | 73.37 | 73.19 | 73.23 | 2,145,376 | -0.23(-0.31%) |
Jan 03, 2013 | 73.63 | 73.64 | 73.45 | 73.46 | 2,546,768 | -0.07(-0.09%) |
Jan 02, 2013 | 73.44 | 73.54 | 73.37 | 73.52 | 2,169,824 | +0.22(+0.30%) |
Dec 31, 2012 | 73.22 | 73.32 | 73.20 | 73.30 | 557,208 | +0.02(+0.03%) |
Dec 28, 2012 | 73.23 | 73.29 | 73.18 | 73.28 | 854,503 | +0.07(+0.09%) |
Dec 27, 2012 | 73.19 | 73.21 | 72.98 | 73.21 | 1,579,455 | +0.04(+0.06%) |
Dec 26, 2012 | 73.15 | 73.19 | 73.07 | 73.17 | 416,617 | +0.03(+0.04%) |
Dec 24, 2012 | 69.57 | 73.24 | 72.92 | 73.14 | 373,497 | +0.03(+0.04%) |
Dec 21, 2012 | 72.94 | 73.16 | 72.94 | 73.11 | 1,371,948 | +0.09(+0.12%) |
Dec 20, 2012 | 72.92 | 73.03 | 72.85 | 73.02 | 2,196,761 | +0.17(+0.23%) |
Dec 19, 2012 | 72.78 | 72.92 | 72.77 | 72.86 | 921,499 | +0.15(+0.21%) |
Dec 18, 2012 | 72.65 | 72.83 | 72.62 | 72.70 | 1,769,923 | -0.05(-0.07%) |
Dec 17, 2012 | 72.78 | 72.79 | 72.67 | 72.75 | 1,562,314 | -0.08(-0.11%) |
Dec 14, 2012 | 72.92 | 72.92 | 72.75 | 72.84 | 1,760,845 | -0.05(-0.07%) |
Dec 13, 2012 | 72.94 | 72.96 | 72.84 | 72.89 | 1,220,988 | -0.03(-0.04%) |
Dec 12, 2012 | 72.97 | 73.00 | 72.86 | 72.92 | 1,283,220 | -0.06(-0.08%) |
Dec 11, 2012 | 72.89 | 72.98 | 72.89 | 72.98 | 1,376,947 | -0.04(-0.05%) |
Dec 10, 2012 | 73.08 | 73.08 | 72.91 | 73.02 | 1,448,401 | +0.12(+0.16%) |
Dec 07, 2012 | 72.94 | 72.96 | 72.85 | 72.90 | 884,995 | -0.14(-0.20%) |
Dec 06, 2012 | 72.92 | 73.05 | 72.88 | 73.04 | 2,381,482 | +0.11(+0.15%) |
Dec 05, 2012 | 72.95 | 74.05 | 72.86 | 72.93 | 1,632,444 | +0.07(+0.10%) |
Dec 04, 2012 | 72.78 | 72.90 | 72.74 | 72.86 | 1,830,365 | +0.07(+0.10%) |
Nov 30, 2012 | 72.81 | 72.82 | 72.73 | 72.78 | 2,831,854 | +0.01(+0.02%) |
Nov 29, 2012 | 72.62 | 72.77 | 72.58 | 72.77 | 2,478,445 | +0.37(+0.51%) |
Nov 28, 2012 | 72.42 | 72.46 | 72.31 | 72.40 | 2,206,964 | +0.13(+0.18%) |
Nov 27, 2012 | 72.32 | 72.45 | 72.26 | 72.27 | 3,882,205 | +0.10(+0.13%) |
Nov 26, 2012 | 72.09 | 72.20 | 72.04 | 72.18 | 2,052,882 | +0.14(+0.19%) |
Nov 23, 2012 | 71.98 | 72.13 | 71.88 | 72.04 | 2,066,053 | +0.04(+0.06%) |
Nov 21, 2012 | 72.08 | 72.08 | 71.96 | 72.00 | 1,483,930 | -0.09(-0.12%) |
Nov 20, 2012 | 71.97 | 72.10 | 71.94 | 72.09 | 1,491,324 | +0.23(+0.31%) |
Nov 19, 2012 | 71.76 | 71.95 | 71.69 | 71.86 | 1,054,999 | +0.24(+0.33%) |
Nov 16, 2012 | 71.77 | 71.80 | 71.60 | 71.63 | 1,542,359 | -0.19(-0.26%) |
Nov 15, 2012 | 71.91 | 72.02 | 71.77 | 71.82 | 896,645 | -0.22(-0.30%) |
Nov 14, 2012 | 72.10 | 72.12 | 71.99 | 72.04 | 928,895 | -0.02(-0.02%) |
Nov 13, 2012 | 72.04 | 72.10 | 72.01 | 72.05 | 690,109 | -0.07(-0.10%) |
Nov 12, 2012 | 71.93 | 72.37 | 71.86 | 72.12 | 769,578 | -0.01(-0.01%) |
Nov 09, 2012 | 71.79 | 72.16 | 71.66 | 72.13 | 810,710 | -0.02(-0.03%) |
Nov 08, 2012 | 72.22 | 72.27 | 72.14 | 72.15 | 690,440 | +0.11(+0.16%) |
Nov 07, 2012 | 72.28 | 72.33 | 72.04 | 72.04 | 2,319,446 | -0.02(-0.02%) |
Nov 06, 2012 | 72.09 | 72.23 | 72.05 | 72.06 | 1,943,983 | +0.12(+0.16%) |
Nov 05, 2012 | 71.89 | 72.04 | 71.85 | 71.94 | 1,952,221 | +0.25(+0.35%) |
Nov 02, 2012 | 72.18 | 72.21 | 71.67 | 71.69 | 1,528,474 | -0.24(-0.34%) |