Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.26 | 72.06 | 70.64 | 72.06 | 581,188 | +0.61(+0.85%) |
Dec 28, 2012 | 71.91 | 72.29 | 71.42 | 71.45 | 419,372 | -0.69(-0.96%) |
Dec 27, 2012 | 72.00 | 72.34 | 71.76 | 72.15 | 540,501 | +0.07(+0.09%) |
Dec 26, 2012 | 72.05 | 72.46 | 71.80 | 72.08 | 544,575 | +0.09(+0.13%) |
Dec 24, 2012 | 71.95 | 72.31 | 71.48 | 71.99 | 196,194 | -0.16(-0.22%) |
Dec 21, 2012 | 72.30 | 72.64 | 72.10 | 72.15 | 1,332,504 | -0.52(-0.72%) |
Dec 20, 2012 | 73.17 | 73.41 | 72.54 | 72.67 | 936,460 | -0.43(-0.59%) |
Dec 19, 2012 | 73.27 | 73.77 | 73.08 | 73.10 | 711,274 | -0.20(-0.27%) |
Dec 18, 2012 | 72.78 | 73.99 | 72.50 | 73.30 | 975,849 | +0.78(+1.08%) |
Dec 17, 2012 | 72.54 | 73.31 | 72.34 | 72.52 | 1,453,283 | +0.06(+0.08%) |
Dec 14, 2012 | 72.67 | 72.94 | 72.35 | 72.46 | 798,630 | -0.23(-0.32%) |
Dec 13, 2012 | 72.57 | 73.02 | 72.39 | 72.69 | 968,833 | +0.20(+0.28%) |
Dec 12, 2012 | 71.10 | 73.20 | 70.91 | 72.49 | 1,366,668 | +1.46(+2.05%) |
Dec 11, 2012 | 70.57 | 71.26 | 70.46 | 71.04 | 834,747 | +0.55(+0.78%) |
Dec 10, 2012 | 70.71 | 70.81 | 70.35 | 70.49 | 453,606 | -0.22(-0.32%) |
Dec 07, 2012 | 70.47 | 70.81 | 70.21 | 70.71 | 664,516 | +0.24(+0.34%) |
Dec 06, 2012 | 70.26 | 70.48 | 70.18 | 70.47 | 531,720 | +0.24(+0.34%) |
Dec 05, 2012 | 70.17 | 70.52 | 69.08 | 70.23 | 738,583 | +0.10(+0.14%) |
Dec 04, 2012 | 69.47 | 70.47 | 69.03 | 70.13 | 406,786 | -0.24(-0.34%) |
Nov 30, 2012 | 70.14 | 70.59 | 69.72 | 70.37 | 1,055,401 | +0.32(+0.45%) |
Nov 29, 2012 | 69.49 | 70.45 | 69.41 | 70.06 | 659,577 | +0.66(+0.95%) |
Nov 28, 2012 | 68.89 | 69.49 | 68.77 | 69.40 | 462,352 | +0.44(+0.64%) |
Nov 27, 2012 | 68.89 | 69.32 | 68.40 | 68.96 | 680,116 | +0.04(+0.06%) |
Nov 26, 2012 | 69.23 | 69.77 | 68.34 | 68.92 | 755,444 | -0.76(-1.09%) |
Nov 23, 2012 | 69.09 | 69.71 | 69.05 | 69.67 | 310,889 | +0.70(+1.01%) |
Nov 21, 2012 | 68.73 | 69.00 | 68.54 | 68.98 | 695,439 | +0.23(+0.34%) |
Nov 20, 2012 | 69.48 | 69.48 | 68.36 | 68.74 | 728,157 | -0.85(-1.22%) |
Nov 19, 2012 | 68.67 | 69.59 | 68.44 | 69.59 | 1,342,515 | +1.04(+1.52%) |
Nov 16, 2012 | 68.97 | 69.72 | 68.55 | 68.55 | 2,236,299 | -0.55(-0.79%) |
Nov 15, 2012 | 68.77 | 70.12 | 68.35 | 69.10 | 946,749 | +0.49(+0.72%) |
Nov 14, 2012 | 69.98 | 70.37 | 68.48 | 68.61 | 720,498 | -1.16(-1.67%) |
Nov 13, 2012 | 70.87 | 71.29 | 69.68 | 69.77 | 1,074,778 | -0.42(-0.59%) |
Nov 12, 2012 | 70.48 | 70.67 | 70.09 | 70.19 | 484,644 | -0.06(-0.08%) |
Nov 09, 2012 | 69.92 | 70.70 | 69.92 | 70.25 | 774,814 | +0.15(+0.21%) |
Nov 08, 2012 | 70.56 | 70.94 | 70.08 | 70.10 | 1,003,718 | -0.54(-0.77%) |
Nov 07, 2012 | 71.62 | 72.35 | 70.55 | 70.64 | 1,517,433 | -1.34(-1.86%) |
Nov 06, 2012 | 71.88 | 72.64 | 71.33 | 71.98 | 524,261 | +0.17(+0.24%) |
Nov 05, 2012 | 70.73 | 72.15 | 70.52 | 71.80 | 706,337 | +0.87(+1.22%) |
Nov 02, 2012 | 71.35 | 71.60 | 70.22 | 70.94 | 709,914 | -0.06(-0.08%) |
Nov 01, 2012 | 70.72 | 71.24 | 70.38 | 71.00 | 1,632,780 | +0.51(+0.72%) |
Oct 31, 2012 | 70.71 | 71.27 | 70.18 | 70.49 | 1,050,813 | -0.18(-0.26%) |
Oct 26, 2012 | 71.25 | 70.67 | 70.67 | 70.67 | 956,324 | -0.56(-0.78%) |
Oct 25, 2012 | 71.39 | 71.55 | 70.73 | 71.23 | 633,034 | +0.33(+0.47%) |
Oct 24, 2012 | 71.10 | 71.34 | 70.74 | 70.90 | 744,440 | +0.02(+0.04%) |
Oct 23, 2012 | 71.45 | 71.45 | 70.57 | 70.87 | 1,003,760 | -1.20(-1.66%) |
Oct 19, 2012 | 72.87 | 73.73 | 71.41 | 72.07 | 1,510,800 | -1.81(-2.45%) |
Oct 18, 2012 | 74.28 | 74.35 | 71.98 | 73.88 | 2,990,903 | -1.16(-1.55%) |
Oct 17, 2012 | 75.81 | 76.68 | 74.46 | 75.05 | 2,116,442 | -2.30(-2.97%) |
Oct 16, 2012 | 77.66 | 78.29 | 75.47 | 77.34 | 835,272 | -0.52(-0.66%) |
Oct 15, 2012 | 77.23 | 78.01 | 77.08 | 77.86 | 790,518 | +0.72(+0.93%) |
Oct 12, 2012 | 77.89 | 78.17 | 77.06 | 77.15 | 604,686 | -0.47(-0.60%) |
Oct 11, 2012 | 77.22 | 78.04 | 77.11 | 77.61 | 579,549 | +0.70(+0.91%) |
Oct 10, 2012 | 77.39 | 77.84 | 76.84 | 76.91 | 550,601 | -0.37(-0.47%) |
Oct 09, 2012 | 77.95 | 78.33 | 77.18 | 77.28 | 636,860 | -0.94(-1.20%) |
Oct 08, 2012 | 77.66 | 78.45 | 77.54 | 78.22 | 457,094 | +0.47(+0.60%) |
Oct 05, 2012 | 77.99 | 78.31 | 77.51 | 77.75 | 438,876 | -0.15(-0.19%) |
Oct 04, 2012 | 77.07 | 77.91 | 76.23 | 77.90 | 580,034 | +0.87(+1.13%) |
Oct 03, 2012 | 77.36 | 77.64 | 76.80 | 77.03 | 518,227 | -0.06(-0.08%) |
Oct 02, 2012 | 77.47 | 78.11 | 76.50 | 77.09 | 627,519 | -0.32(-0.42%) |