Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 74.46 | 75.37 | 74.03 | 74.08 | 582,107 | -0.74(-0.98%) |
Jan 30, 2013 | 75.09 | 75.32 | 74.74 | 74.82 | 493,129 | -0.34(-0.45%) |
Jan 29, 2013 | 75.03 | 75.33 | 74.59 | 75.15 | 456,799 | +0.14(+0.19%) |
Jan 28, 2013 | 74.87 | 75.40 | 74.79 | 75.01 | 381,200 | +0.14(+0.19%) |
Jan 25, 2013 | 75.14 | 75.40 | 74.59 | 74.86 | 488,016 | +0.04(+0.05%) |
Jan 24, 2013 | 74.02 | 75.06 | 74.02 | 74.82 | 461,680 | +0.72(+0.97%) |
Jan 23, 2013 | 73.51 | 74.25 | 73.25 | 74.10 | 654,550 | +0.82(+1.11%) |
Jan 22, 2013 | 73.18 | 73.31 | 72.40 | 73.29 | 645,572 | +0.11(+0.15%) |
Jan 18, 2013 | 73.16 | 73.37 | 72.66 | 73.17 | 498,211 | +0.20(+0.27%) |
Jan 17, 2013 | 72.61 | 73.10 | 72.09 | 72.97 | 455,360 | +0.79(+1.10%) |
Jan 16, 2013 | 72.91 | 72.94 | 72.07 | 72.18 | 433,132 | -0.73(-1.00%) |
Jan 15, 2013 | 71.23 | 73.05 | 70.98 | 72.91 | 734,968 | +1.58(+2.21%) |
Jan 14, 2013 | 71.15 | 71.35 | 70.60 | 71.33 | 678,385 | +0.18(+0.25%) |
Jan 11, 2013 | 70.86 | 71.38 | 70.51 | 71.16 | 1,001,654 | +0.35(+0.50%) |
Jan 10, 2013 | 71.31 | 71.75 | 70.76 | 70.80 | 592,583 | -0.39(-0.55%) |
Jan 09, 2013 | 71.16 | 71.30 | 70.64 | 71.20 | 564,059 | +0.36(+0.51%) |
Jan 08, 2013 | 71.29 | 71.45 | 70.71 | 70.84 | 455,815 | -0.35(-0.49%) |
Jan 07, 2013 | 71.19 | 71.57 | 70.76 | 71.19 | 1,002,304 | -0.27(-0.38%) |
Jan 04, 2013 | 70.94 | 71.90 | 69.56 | 71.46 | 1,285,780 | -0.61(-0.84%) |
Jan 03, 2013 | 71.94 | 72.23 | 71.59 | 72.07 | 671,337 | +0.23(+0.32%) |
Jan 02, 2013 | 71.66 | 71.85 | 71.15 | 71.84 | 793,665 | +1.34(+1.90%) |
Dec 31, 2012 | 70.01 | 70.87 | 69.88 | 70.50 | 533,793 | +0.30(+0.42%) |
Dec 28, 2012 | 70.92 | 71.47 | 69.80 | 70.20 | 616,715 | +0.18(+0.26%) |
Dec 27, 2012 | 70.13 | 70.43 | 69.59 | 70.02 | 437,822 | -0.03(-0.05%) |
Dec 26, 2012 | 70.89 | 71.35 | 70.00 | 70.05 | 477,218 | -1.09(-1.53%) |
Dec 24, 2012 | 70.78 | 71.38 | 69.86 | 71.14 | 340,838 | +0.18(+0.25%) |
Dec 21, 2012 | 71.50 | 72.28 | 70.48 | 70.96 | 1,351,004 | -1.22(-1.70%) |
Dec 20, 2012 | 72.55 | 73.06 | 71.89 | 72.19 | 873,995 | -0.38(-0.53%) |
Dec 19, 2012 | 73.52 | 73.70 | 72.36 | 72.57 | 1,006,515 | -1.24(-1.68%) |
Dec 18, 2012 | 72.15 | 74.92 | 72.06 | 73.81 | 2,543,780 | -3.36(-4.36%) |
Dec 17, 2012 | 75.60 | 77.19 | 75.23 | 77.18 | 710,876 | +1.91(+2.54%) |
Dec 14, 2012 | 75.13 | 75.99 | 74.99 | 75.26 | 324,958 | -0.04(-0.05%) |
Dec 13, 2012 | 75.72 | 76.11 | 74.65 | 75.30 | 379,039 | -0.26(-0.34%) |
Dec 12, 2012 | 77.22 | 77.27 | 75.49 | 75.56 | 418,340 | -1.46(-1.89%) |
Dec 11, 2012 | 75.58 | 77.12 | 75.55 | 77.02 | 390,491 | +1.75(+2.33%) |
Dec 10, 2012 | 74.88 | 76.83 | 74.28 | 75.26 | 521,568 | +0.60(+0.80%) |
Dec 07, 2012 | 75.26 | 75.48 | 74.22 | 74.66 | 208,762 | -0.32(-0.43%) |
Dec 06, 2012 | 74.53 | 75.27 | 74.53 | 74.98 | 246,615 | +0.23(+0.31%) |
Dec 05, 2012 | 73.59 | 74.88 | 73.31 | 74.75 | 382,257 | +1.14(+1.54%) |
Dec 04, 2012 | 73.68 | 74.08 | 72.94 | 73.61 | 285,457 | -0.36(-0.49%) |
Nov 30, 2012 | 73.94 | 74.22 | 73.12 | 73.98 | 329,791 | +0.05(+0.07%) |
Nov 29, 2012 | 74.31 | 75.04 | 73.43 | 73.93 | 187,230 | +0.04(+0.05%) |
Nov 28, 2012 | 73.65 | 73.97 | 72.95 | 73.89 | 235,420 | +0.11(+0.15%) |
Nov 27, 2012 | 74.21 | 74.36 | 73.16 | 73.78 | 303,495 | -0.31(-0.42%) |
Nov 26, 2012 | 72.18 | 74.16 | 72.18 | 74.09 | 589,249 | +1.40(+1.93%) |
Nov 23, 2012 | 72.81 | 73.16 | 72.23 | 72.69 | 144,084 | +0.25(+0.35%) |
Nov 21, 2012 | 72.77 | 73.12 | 72.09 | 72.43 | 155,775 | +0.03(+0.04%) |
Nov 20, 2012 | 72.21 | 72.42 | 71.57 | 72.40 | 220,257 | +0.25(+0.34%) |
Nov 19, 2012 | 72.34 | 73.01 | 71.73 | 72.15 | 366,445 | +0.04(+0.06%) |
Nov 16, 2012 | 72.59 | 73.11 | 70.53 | 72.11 | 423,680 | -0.23(-0.32%) |
Nov 15, 2012 | 69.66 | 72.61 | 69.27 | 72.34 | 1,188,145 | +2.52(+3.61%) |
Nov 14, 2012 | 70.33 | 70.50 | 69.75 | 69.82 | 347,711 | -0.61(-0.87%) |
Nov 13, 2012 | 70.24 | 71.34 | 69.51 | 70.43 | 492,688 | -0.17(-0.25%) |
Nov 12, 2012 | 71.47 | 71.84 | 70.16 | 70.61 | 231,967 | -0.84(-1.17%) |
Nov 09, 2012 | 71.10 | 71.95 | 71.05 | 71.44 | 295,117 | +0.42(+0.59%) |
Nov 08, 2012 | 71.15 | 71.44 | 70.85 | 71.02 | 330,287 | -0.13(-0.18%) |
Nov 07, 2012 | 71.55 | 71.82 | 70.65 | 71.15 | 454,825 | -0.92(-1.28%) |
Nov 06, 2012 | 72.66 | 72.76 | 71.97 | 72.07 | 261,832 | +0.06(+0.08%) |
Nov 05, 2012 | 72.20 | 72.30 | 71.54 | 72.02 | 214,252 | -0.14(-0.19%) |
Nov 02, 2012 | 73.65 | 73.97 | 71.98 | 72.15 | 351,961 | -1.19(-1.63%) |