Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 71.92 | 72.02 | 71.82 | 71.93 | 830,030 | +0.04(+0.06%) |
Oct 31, 2012 | 71.94 | 72.12 | 71.78 | 71.89 | 1,317,659 | -0.11(-0.16%) |
Oct 26, 2012 | 72.21 | 72.01 | 72.01 | 72.01 | 1,196,935 | -0.20(-0.27%) |
Oct 25, 2012 | 72.41 | 72.41 | 72.19 | 72.20 | 723,503 | -0.14(-0.19%) |
Oct 24, 2012 | 72.38 | 72.40 | 72.27 | 72.34 | 766,942 | +0.01(+0.01%) |
Oct 23, 2012 | 72.35 | 72.39 | 72.19 | 72.33 | 1,283,363 | -0.22(-0.31%) |
Oct 19, 2012 | 72.54 | 72.69 | 72.53 | 72.56 | 1,426,388 | -0.11(-0.15%) |
Oct 18, 2012 | 72.89 | 72.89 | 72.61 | 72.67 | 1,928,597 | -0.14(-0.19%) |
Oct 17, 2012 | 72.80 | 72.82 | 72.73 | 72.81 | 2,953,758 | +0.01(+0.01%) |
Oct 16, 2012 | 72.71 | 72.86 | 72.69 | 72.80 | 924,781 | +0.17(+0.24%) |
Oct 15, 2012 | 72.57 | 72.66 | 72.51 | 72.63 | 1,245,357 | +0.19(+0.26%) |
Oct 12, 2012 | 72.17 | 72.47 | 72.16 | 72.44 | 1,493,466 | +0.40(+0.56%) |
Oct 11, 2012 | 71.77 | 72.04 | 71.72 | 72.04 | 1,151,693 | +0.40(+0.55%) |
Oct 10, 2012 | 71.72 | 71.74 | 71.57 | 71.64 | 1,159,082 | +0.01(+0.02%) |
Oct 09, 2012 | 71.85 | 71.85 | 71.63 | 71.63 | 600,029 | -0.07(-0.09%) |
Oct 08, 2012 | 71.96 | 71.96 | 71.68 | 71.70 | 395,966 | -0.21(-0.29%) |
Oct 05, 2012 | 71.99 | 71.99 | 71.83 | 71.90 | 1,173,704 | +0.02(+0.03%) |
Oct 04, 2012 | 71.93 | 71.98 | 71.86 | 71.88 | 1,063,652 | +0.01(+0.01%) |
Oct 03, 2012 | 71.84 | 72.00 | 71.77 | 71.88 | 1,491,264 | +0.15(+0.21%) |
Oct 02, 2012 | 71.67 | 71.73 | 71.62 | 71.73 | 722,417 | +0.21(+0.29%) |