Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 79.15 | 80.43 | 78.90 | 80.36 | 1,656,048 | +1.17(+1.47%) |
Dec 28, 2012 | 79.73 | 80.15 | 79.16 | 79.20 | 1,119,939 | -0.97(-1.21%) |
Dec 27, 2012 | 80.57 | 80.58 | 78.99 | 80.17 | 1,803,594 | -0.50(-0.62%) |
Dec 26, 2012 | 80.91 | 81.46 | 80.38 | 80.67 | 1,032,442 | -0.06(-0.08%) |
Dec 24, 2012 | 81.23 | 81.31 | 80.56 | 80.73 | 693,049 | -0.53(-0.65%) |
Dec 21, 2012 | 80.67 | 81.74 | 80.47 | 81.26 | 3,327,325 | -0.46(-0.57%) |
Dec 20, 2012 | 81.49 | 82.04 | 80.21 | 81.72 | 4,874,326 | +0.06(+0.08%) |
Dec 19, 2012 | 81.59 | 83.62 | 81.53 | 81.66 | 6,076,843 | +0.74(+0.91%) |
Dec 18, 2012 | 79.64 | 81.67 | 79.22 | 80.92 | 3,572,392 | +1.17(+1.47%) |
Dec 17, 2012 | 79.21 | 79.86 | 79.17 | 79.75 | 2,091,150 | +0.81(+1.03%) |
Dec 14, 2012 | 78.65 | 79.67 | 78.29 | 78.94 | 2,069,649 | +0.33(+0.42%) |
Dec 13, 2012 | 78.49 | 79.29 | 78.23 | 78.60 | 1,939,012 | +0.00(+0.00%) |
Dec 12, 2012 | 78.06 | 79.32 | 78.00 | 78.60 | 2,411,947 | -0.47(-0.60%) |
Dec 11, 2012 | 79.43 | 80.16 | 78.58 | 79.08 | 2,597,946 | -0.25(-0.31%) |
Dec 10, 2012 | 78.32 | 79.37 | 78.17 | 79.32 | 1,605,510 | +1.03(+1.31%) |
Dec 07, 2012 | 78.45 | 78.78 | 77.81 | 78.30 | 1,265,226 | +0.09(+0.11%) |
Dec 06, 2012 | 78.24 | 78.42 | 77.67 | 78.21 | 1,230,258 | -0.15(-0.19%) |
Dec 05, 2012 | 77.59 | 78.80 | 77.17 | 78.36 | 2,096,333 | +0.91(+1.18%) |
Dec 04, 2012 | 77.24 | 78.04 | 77.12 | 77.45 | 1,698,682 | -1.00(-1.27%) |
Nov 30, 2012 | 79.60 | 79.68 | 78.02 | 78.44 | 2,316,642 | -1.11(-1.40%) |
Nov 29, 2012 | 78.83 | 79.87 | 78.69 | 79.56 | 2,993,708 | +1.15(+1.46%) |
Nov 28, 2012 | 77.38 | 78.44 | 77.05 | 78.41 | 2,339,360 | +0.69(+0.89%) |
Nov 27, 2012 | 77.80 | 78.56 | 77.47 | 77.72 | 2,763,819 | +0.21(+0.27%) |
Nov 26, 2012 | 76.33 | 77.52 | 76.33 | 77.51 | 1,964,172 | +0.64(+0.83%) |
Nov 23, 2012 | 76.93 | 77.06 | 76.10 | 76.87 | 970,581 | +0.07(+0.09%) |
Nov 21, 2012 | 77.02 | 77.16 | 76.42 | 76.80 | 1,769,316 | +0.26(+0.34%) |
Nov 20, 2012 | 76.45 | 76.96 | 76.06 | 76.53 | 2,056,495 | +0.31(+0.40%) |
Nov 19, 2012 | 76.27 | 76.57 | 75.18 | 76.23 | 2,264,689 | +0.88(+1.17%) |
Nov 16, 2012 | 75.43 | 75.88 | 74.49 | 75.34 | 2,449,402 | -0.36(-0.47%) |
Nov 15, 2012 | 76.21 | 76.78 | 75.17 | 75.70 | 2,755,537 | -0.51(-0.67%) |
Nov 14, 2012 | 79.16 | 79.31 | 76.05 | 76.21 | 2,962,446 | -2.92(-3.69%) |
Nov 13, 2012 | 78.44 | 80.04 | 78.07 | 79.13 | 1,922,742 | +0.33(+0.42%) |
Nov 12, 2012 | 78.49 | 79.24 | 78.36 | 78.80 | 1,540,618 | +0.31(+0.39%) |
Nov 09, 2012 | 78.68 | 79.09 | 78.13 | 78.49 | 2,216,213 | -0.26(-0.33%) |
Nov 08, 2012 | 79.96 | 80.25 | 78.73 | 78.75 | 1,670,614 | -1.29(-1.62%) |
Nov 07, 2012 | 81.10 | 81.12 | 79.60 | 80.05 | 1,801,267 | -1.64(-2.01%) |
Nov 06, 2012 | 81.35 | 82.04 | 80.96 | 81.69 | 1,542,092 | +0.48(+0.59%) |
Nov 05, 2012 | 80.89 | 81.30 | 80.60 | 81.21 | 1,219,446 | +0.17(+0.22%) |
Nov 02, 2012 | 81.68 | 82.21 | 80.80 | 81.04 | 1,583,344 | -0.32(-0.40%) |
Nov 01, 2012 | 80.08 | 81.53 | 80.08 | 81.36 | 1,986,775 | +0.89(+1.11%) |
Oct 31, 2012 | 79.55 | 80.57 | 79.27 | 80.47 | 2,108,407 | +1.14(+1.43%) |
Oct 26, 2012 | 79.42 | 79.33 | 79.33 | 79.33 | 1,873,654 | -0.38(-0.47%) |
Oct 25, 2012 | 79.76 | 80.23 | 78.79 | 79.71 | 1,751,529 | +0.25(+0.32%) |
Oct 24, 2012 | 80.57 | 80.57 | 79.30 | 79.45 | 1,654,771 | -0.84(-1.05%) |
Oct 23, 2012 | 80.08 | 80.57 | 79.62 | 80.29 | 2,506,262 | -0.28(-0.35%) |
Oct 19, 2012 | 81.56 | 81.75 | 80.02 | 80.57 | 2,828,565 | -1.21(-1.48%) |
Oct 18, 2012 | 80.91 | 82.45 | 80.91 | 81.78 | 2,682,085 | +0.47(+0.58%) |
Oct 17, 2012 | 80.47 | 81.43 | 80.33 | 81.31 | 2,718,938 | +0.90(+1.12%) |
Oct 16, 2012 | 79.60 | 80.44 | 78.97 | 80.41 | 2,974,501 | +1.11(+1.40%) |
Oct 15, 2012 | 79.17 | 79.78 | 78.91 | 79.30 | 2,888,478 | +0.22(+0.28%) |
Oct 12, 2012 | 78.97 | 79.68 | 78.74 | 79.08 | 3,006,584 | +0.35(+0.44%) |
Oct 11, 2012 | 80.22 | 80.92 | 78.73 | 78.73 | 4,768,049 | +0.01(+0.01%) |
Oct 10, 2012 | 77.25 | 79.54 | 77.15 | 78.72 | 10,282,918 | +3.86(+5.15%) |
Oct 09, 2012 | 75.69 | 75.91 | 74.84 | 74.86 | 2,301,273 | -0.69(-0.91%) |
Oct 08, 2012 | 75.53 | 75.95 | 75.14 | 75.55 | 1,841,548 | -0.09(-0.12%) |
Oct 05, 2012 | 75.97 | 76.52 | 75.57 | 75.64 | 3,125,813 | -0.05(-0.07%) |
Oct 04, 2012 | 75.16 | 75.77 | 74.89 | 75.69 | 2,355,150 | +0.80(+1.06%) |
Oct 03, 2012 | 74.18 | 75.12 | 73.83 | 74.90 | 1,973,449 | +0.98(+1.33%) |
Oct 02, 2012 | 74.51 | 75.06 | 73.66 | 73.92 | 1,898,844 | -0.45(-0.61%) |