Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 81.87 | 84.18 | 81.87 | 84.05 | 54,593 | +1.70(+2.07%) |
Dec 28, 2012 | 82.50 | 83.16 | 81.81 | 82.35 | 44,183 | -0.31(-0.37%) |
Dec 27, 2012 | 81.97 | 83.08 | 81.82 | 82.66 | 187,411 | +0.63(+0.76%) |
Dec 26, 2012 | 82.16 | 82.68 | 81.57 | 82.03 | 32,818 | -0.11(-0.13%) |
Dec 24, 2012 | 81.60 | 82.28 | 81.17 | 82.14 | 44,870 | +0.47(+0.58%) |
Dec 21, 2012 | 83.68 | 83.68 | 81.54 | 81.67 | 122,296 | -2.74(-3.24%) |
Dec 20, 2012 | 85.30 | 85.30 | 83.89 | 84.40 | 48,353 | -0.87(-1.02%) |
Dec 19, 2012 | 84.62 | 85.57 | 84.62 | 85.27 | 45,298 | +0.15(+0.17%) |
Dec 18, 2012 | 82.82 | 85.31 | 82.82 | 85.13 | 119,535 | +2.47(+2.99%) |
Dec 17, 2012 | 83.51 | 84.76 | 82.41 | 82.66 | 150,879 | -0.97(-1.16%) |
Dec 14, 2012 | 81.57 | 84.08 | 81.57 | 83.62 | 136,321 | +1.98(+2.43%) |
Dec 13, 2012 | 82.10 | 82.63 | 80.71 | 81.64 | 138,951 | -0.61(-0.74%) |
Dec 12, 2012 | 81.85 | 82.45 | 81.54 | 82.25 | 75,464 | +0.33(+0.40%) |
Dec 11, 2012 | 80.10 | 81.98 | 80.04 | 81.92 | 136,188 | +1.64(+2.05%) |
Dec 10, 2012 | 79.49 | 82.43 | 78.89 | 80.27 | 148,294 | +0.60(+0.76%) |
Dec 07, 2012 | 79.97 | 80.10 | 79.14 | 79.67 | 102,252 | +0.18(+0.22%) |
Dec 06, 2012 | 76.72 | 79.52 | 76.68 | 79.49 | 176,210 | +2.01(+2.59%) |
Dec 05, 2012 | 76.18 | 77.64 | 76.17 | 77.49 | 122,132 | +1.00(+1.30%) |
Dec 04, 2012 | 74.83 | 76.53 | 74.37 | 76.49 | 116,122 | +1.45(+1.93%) |
Nov 30, 2012 | 76.51 | 77.34 | 73.90 | 75.05 | 558,472 | -1.70(-2.22%) |
Nov 29, 2012 | 77.23 | 77.30 | 75.89 | 76.75 | 82,009 | -0.50(-0.65%) |
Nov 28, 2012 | 76.62 | 77.75 | 76.57 | 77.25 | 92,503 | -0.13(-0.16%) |
Nov 27, 2012 | 76.76 | 77.77 | 76.66 | 77.38 | 79,806 | +0.78(+1.02%) |
Nov 26, 2012 | 75.78 | 76.67 | 75.36 | 76.60 | 85,767 | +0.77(+1.02%) |
Nov 23, 2012 | 75.12 | 76.14 | 75.08 | 75.82 | 74,716 | +0.41(+0.54%) |
Nov 21, 2012 | 76.17 | 76.26 | 75.16 | 75.42 | 203,524 | -0.36(-0.48%) |
Nov 20, 2012 | 73.87 | 76.44 | 73.87 | 75.78 | 73,232 | +1.90(+2.57%) |
Nov 19, 2012 | 74.75 | 74.88 | 73.75 | 73.87 | 46,472 | -0.12(-0.16%) |
Nov 16, 2012 | 74.09 | 74.46 | 73.46 | 73.99 | 122,817 | -0.54(-0.72%) |
Nov 15, 2012 | 73.73 | 75.57 | 73.73 | 74.53 | 203,538 | +1.98(+2.73%) |
Nov 14, 2012 | 73.90 | 74.38 | 72.36 | 72.55 | 116,864 | -1.45(-1.96%) |
Nov 13, 2012 | 73.93 | 74.58 | 73.90 | 74.00 | 69,165 | -0.63(-0.84%) |
Nov 12, 2012 | 76.58 | 76.58 | 74.38 | 74.63 | 36,830 | -1.95(-2.55%) |
Nov 09, 2012 | 74.77 | 77.10 | 74.32 | 76.58 | 97,556 | +2.13(+2.86%) |
Nov 08, 2012 | 74.32 | 75.05 | 73.34 | 74.45 | 69,371 | +0.46(+0.62%) |
Nov 07, 2012 | 73.73 | 74.40 | 73.13 | 73.99 | 137,597 | -1.84(-2.43%) |
Nov 06, 2012 | 72.25 | 76.08 | 72.25 | 75.84 | 61,966 | +3.30(+4.54%) |
Nov 05, 2012 | 70.92 | 72.64 | 70.92 | 72.54 | 199,107 | +1.14(+1.59%) |
Nov 02, 2012 | 73.00 | 73.50 | 70.76 | 71.40 | 33,689 | -1.07(-1.48%) |
Nov 01, 2012 | 71.27 | 72.87 | 71.15 | 72.47 | 45,657 | +1.28(+1.79%) |
Oct 31, 2012 | 72.62 | 72.79 | 70.48 | 71.20 | 153,345 | -2.04(-2.79%) |
Oct 26, 2012 | 74.06 | 73.24 | 73.24 | 73.24 | 45,709 | -1.25(-1.67%) |
Oct 25, 2012 | 70.87 | 74.83 | 70.87 | 74.49 | 67,581 | +0.91(+1.23%) |
Oct 24, 2012 | 74.02 | 74.11 | 73.29 | 73.58 | 64,628 | -0.76(-1.02%) |
Oct 23, 2012 | 72.57 | 74.82 | 71.78 | 74.34 | 70,480 | +1.44(+1.97%) |
Oct 19, 2012 | 74.12 | 74.12 | 72.68 | 72.90 | 60,135 | -0.75(-1.02%) |
Oct 18, 2012 | 71.24 | 74.33 | 71.22 | 73.65 | 144,758 | +2.20(+3.07%) |
Oct 17, 2012 | 68.82 | 71.60 | 68.82 | 71.46 | 54,169 | +2.31(+3.34%) |
Oct 16, 2012 | 68.77 | 69.68 | 68.77 | 69.15 | 34,816 | +0.29(+0.42%) |
Oct 15, 2012 | 67.03 | 68.86 | 67.01 | 68.86 | 44,128 | +1.89(+2.83%) |
Oct 12, 2012 | 67.06 | 67.17 | 66.76 | 66.97 | 19,420 | +0.27(+0.40%) |
Oct 11, 2012 | 66.86 | 67.48 | 66.55 | 66.70 | 22,137 | -0.39(-0.58%) |
Oct 10, 2012 | 66.49 | 67.19 | 66.46 | 67.09 | 25,491 | +0.25(+0.37%) |
Oct 09, 2012 | 67.36 | 67.36 | 66.04 | 66.84 | 59,535 | -0.60(-0.90%) |
Oct 08, 2012 | 68.24 | 68.43 | 66.12 | 67.45 | 120,525 | -1.16(-1.70%) |
Oct 05, 2012 | 69.47 | 69.85 | 68.54 | 68.61 | 69,757 | -0.25(-0.36%) |
Oct 04, 2012 | 66.18 | 69.35 | 66.18 | 68.86 | 77,634 | +2.85(+4.32%) |
Oct 03, 2012 | 66.03 | 66.41 | 65.57 | 66.01 | 38,120 | -0.27(-0.41%) |
Oct 02, 2012 | 67.34 | 67.34 | 66.01 | 66.28 | 33,192 | -0.57(-0.85%) |