Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.11 | 73.36 | 71.87 | 71.89 | 735,748 | -1.26(-1.73%) |
Jan 30, 2013 | 72.82 | 73.53 | 72.79 | 73.15 | 1,146,378 | -0.01(-0.01%) |
Jan 29, 2013 | 72.42 | 73.61 | 72.21 | 73.16 | 729,378 | +0.51(+0.70%) |
Jan 28, 2013 | 73.88 | 73.88 | 72.16 | 72.65 | 546,612 | -0.82(-1.11%) |
Jan 25, 2013 | 73.58 | 73.76 | 73.13 | 73.46 | 629,782 | +0.11(+0.14%) |
Jan 24, 2013 | 72.79 | 73.97 | 72.72 | 73.36 | 491,736 | +0.41(+0.57%) |
Jan 23, 2013 | 72.70 | 73.01 | 72.28 | 72.94 | 308,431 | +0.22(+0.30%) |
Jan 22, 2013 | 72.23 | 72.78 | 71.92 | 72.73 | 453,233 | +0.42(+0.59%) |
Jan 18, 2013 | 72.60 | 72.60 | 71.29 | 72.30 | 917,738 | -0.25(-0.34%) |
Jan 17, 2013 | 71.78 | 72.70 | 71.50 | 72.55 | 558,451 | +1.00(+1.39%) |
Jan 16, 2013 | 71.75 | 71.75 | 70.59 | 71.55 | 419,642 | -0.36(-0.49%) |
Jan 15, 2013 | 71.56 | 72.66 | 71.48 | 71.91 | 1,448,383 | -0.14(-0.20%) |
Jan 14, 2013 | 72.80 | 73.19 | 71.72 | 72.05 | 955,112 | -0.94(-1.29%) |
Jan 11, 2013 | 72.48 | 73.37 | 72.30 | 73.00 | 1,351,626 | +0.76(+1.06%) |
Jan 10, 2013 | 74.39 | 74.39 | 71.63 | 72.23 | 2,119,932 | -1.86(-2.51%) |
Jan 09, 2013 | 73.14 | 74.10 | 73.05 | 74.09 | 1,788,550 | +1.11(+1.52%) |
Jan 08, 2013 | 74.50 | 74.96 | 72.53 | 72.98 | 1,492,856 | -1.72(-2.31%) |
Jan 07, 2013 | 74.23 | 74.71 | 73.68 | 74.71 | 690,819 | +0.24(+0.33%) |
Jan 04, 2013 | 74.07 | 74.47 | 73.67 | 74.46 | 574,645 | +0.36(+0.49%) |
Jan 03, 2013 | 74.34 | 74.99 | 73.82 | 74.10 | 708,150 | -0.21(-0.28%) |
Jan 02, 2013 | 74.47 | 74.89 | 72.38 | 74.31 | 1,241,706 | +1.93(+2.67%) |
Dec 31, 2012 | 70.30 | 72.62 | 70.28 | 72.38 | 403,826 | +1.76(+2.49%) |
Dec 28, 2012 | 70.77 | 71.70 | 70.55 | 70.62 | 272,772 | -0.81(-1.14%) |
Dec 27, 2012 | 70.65 | 71.61 | 70.41 | 71.43 | 359,083 | +0.72(+1.02%) |
Dec 26, 2012 | 71.22 | 71.94 | 70.69 | 70.71 | 437,778 | -1.04(-1.45%) |
Dec 24, 2012 | 71.41 | 71.86 | 70.73 | 71.75 | 202,978 | +0.04(+0.05%) |
Dec 21, 2012 | 70.86 | 71.99 | 70.57 | 71.71 | 846,079 | +0.23(+0.33%) |
Dec 20, 2012 | 71.04 | 71.67 | 70.61 | 71.48 | 755,211 | +0.41(+0.58%) |
Dec 19, 2012 | 69.76 | 71.41 | 69.52 | 71.06 | 1,301,478 | +1.09(+1.56%) |
Dec 18, 2012 | 68.28 | 70.27 | 67.61 | 69.97 | 1,399,953 | +1.92(+2.82%) |
Dec 17, 2012 | 67.11 | 68.19 | 66.87 | 68.05 | 1,401,061 | +1.43(+2.15%) |
Dec 14, 2012 | 66.95 | 67.18 | 66.23 | 66.62 | 2,617,136 | -0.35(-0.52%) |
Dec 13, 2012 | 67.83 | 68.25 | 66.87 | 66.97 | 2,364,273 | -1.07(-1.57%) |
Dec 12, 2012 | 69.63 | 69.68 | 67.98 | 68.04 | 1,750,908 | -1.42(-2.04%) |
Dec 11, 2012 | 69.32 | 70.23 | 68.45 | 69.46 | 1,456,089 | +0.41(+0.60%) |
Dec 10, 2012 | 68.73 | 69.45 | 67.98 | 69.04 | 1,937,635 | +0.19(+0.28%) |
Dec 07, 2012 | 71.07 | 71.39 | 68.22 | 68.85 | 3,462,321 | -2.71(-3.79%) |
Dec 06, 2012 | 71.31 | 71.61 | 70.41 | 71.56 | 994,237 | +0.29(+0.40%) |
Dec 05, 2012 | 70.74 | 71.70 | 70.01 | 71.28 | 2,746,189 | +0.49(+0.70%) |
Dec 04, 2012 | 69.45 | 71.75 | 69.45 | 70.78 | 1,234,562 | -1.41(-1.96%) |
Nov 30, 2012 | 71.81 | 72.23 | 71.24 | 72.19 | 1,187,511 | +0.58(+0.81%) |
Nov 29, 2012 | 71.67 | 72.30 | 71.09 | 71.62 | 1,238,876 | +0.82(+1.15%) |
Nov 28, 2012 | 69.68 | 71.41 | 69.68 | 70.80 | 1,433,485 | -0.07(-0.10%) |
Nov 27, 2012 | 70.07 | 71.86 | 69.47 | 70.87 | 1,700,424 | +0.27(+0.38%) |
Nov 26, 2012 | 69.77 | 70.68 | 69.75 | 70.60 | 376,603 | +0.32(+0.46%) |
Nov 23, 2012 | 69.90 | 70.31 | 69.60 | 70.27 | 117,880 | +0.47(+0.67%) |
Nov 21, 2012 | 69.41 | 70.18 | 69.16 | 69.81 | 654,778 | +0.23(+0.34%) |
Nov 20, 2012 | 69.15 | 69.77 | 69.00 | 69.57 | 1,078,513 | +0.53(+0.76%) |
Nov 19, 2012 | 68.70 | 69.72 | 68.23 | 69.05 | 931,682 | +0.70(+1.02%) |
Nov 16, 2012 | 61.89 | 68.71 | 61.89 | 68.35 | 1,556,617 | +1.66(+2.49%) |
Nov 15, 2012 | 65.02 | 68.41 | 64.04 | 66.69 | 4,058,072 | -3.05(-4.37%) |
Nov 14, 2012 | 72.35 | 72.56 | 69.12 | 69.74 | 953,285 | -2.45(-3.39%) |
Nov 13, 2012 | 72.15 | 72.49 | 71.25 | 72.18 | 641,106 | +0.23(+0.32%) |
Nov 12, 2012 | 72.82 | 72.82 | 71.83 | 71.95 | 505,933 | -0.93(-1.28%) |
Nov 09, 2012 | 72.72 | 73.36 | 72.10 | 72.88 | 457,620 | +0.09(+0.12%) |
Nov 08, 2012 | 73.09 | 73.61 | 72.72 | 72.79 | 575,370 | -0.45(-0.62%) |
Nov 07, 2012 | 73.09 | 73.87 | 72.32 | 73.25 | 585,947 | -1.13(-1.51%) |
Nov 06, 2012 | 72.72 | 74.57 | 72.62 | 74.37 | 473,506 | +1.75(+2.41%) |
Nov 05, 2012 | 72.34 | 73.07 | 72.15 | 72.62 | 917,263 | -0.03(-0.04%) |
Nov 02, 2012 | 73.20 | 73.78 | 71.95 | 72.65 | 518,257 | +0.16(+0.23%) |