Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 69.63 | 70.30 | 69.22 | 70.24 | 427,501 | +0.62(+0.89%) |
Dec 28, 2012 | 69.89 | 70.44 | 69.50 | 69.62 | 501,621 | -0.60(-0.85%) |
Dec 27, 2012 | 69.83 | 70.45 | 69.25 | 70.22 | 460,361 | +0.38(+0.54%) |
Dec 26, 2012 | 70.88 | 70.91 | 69.39 | 69.84 | 366,545 | -1.02(-1.44%) |
Dec 24, 2012 | 70.55 | 70.95 | 70.28 | 70.86 | 185,261 | +0.06(+0.08%) |
Dec 21, 2012 | 71.16 | 71.49 | 70.25 | 70.80 | 903,794 | -0.98(-1.37%) |
Dec 20, 2012 | 70.78 | 71.81 | 70.43 | 71.78 | 620,198 | +0.84(+1.18%) |
Dec 19, 2012 | 72.28 | 72.30 | 70.93 | 70.94 | 488,845 | -1.38(-1.91%) |
Dec 18, 2012 | 71.48 | 72.50 | 70.79 | 72.32 | 940,680 | +0.82(+1.15%) |
Dec 17, 2012 | 71.06 | 72.18 | 71.03 | 71.50 | 903,773 | +0.50(+0.70%) |
Dec 14, 2012 | 71.29 | 72.04 | 70.67 | 71.00 | 797,063 | -0.60(-0.84%) |
Dec 13, 2012 | 71.93 | 72.08 | 71.38 | 71.60 | 427,039 | -0.48(-0.67%) |
Dec 12, 2012 | 72.33 | 72.61 | 71.93 | 72.08 | 724,862 | -0.27(-0.37%) |
Dec 11, 2012 | 71.60 | 72.48 | 71.58 | 72.35 | 833,891 | +0.94(+1.32%) |
Dec 10, 2012 | 70.70 | 71.85 | 69.93 | 71.41 | 889,698 | +0.71(+1.00%) |
Dec 07, 2012 | 69.87 | 70.73 | 69.38 | 70.70 | 692,556 | +1.09(+1.57%) |
Dec 06, 2012 | 69.82 | 69.94 | 69.05 | 69.61 | 531,535 | -0.20(-0.29%) |
Dec 05, 2012 | 70.09 | 70.38 | 69.69 | 69.81 | 631,412 | -0.32(-0.46%) |
Dec 04, 2012 | 69.23 | 70.43 | 69.23 | 70.13 | 1,003,294 | +0.97(+1.40%) |
Nov 30, 2012 | 69.09 | 69.31 | 68.45 | 69.16 | 749,446 | +0.04(+0.06%) |
Nov 29, 2012 | 69.47 | 70.14 | 68.75 | 69.12 | 637,937 | +0.01(+0.01%) |
Nov 28, 2012 | 68.51 | 69.18 | 67.81 | 69.11 | 630,752 | +0.23(+0.33%) |
Nov 27, 2012 | 68.97 | 69.46 | 68.75 | 68.88 | 527,022 | -0.58(-0.84%) |
Nov 26, 2012 | 69.26 | 69.60 | 68.84 | 69.46 | 621,760 | +0.04(+0.06%) |
Nov 23, 2012 | 69.04 | 69.50 | 68.79 | 69.42 | 264,910 | +0.56(+0.81%) |
Nov 21, 2012 | 68.94 | 69.02 | 68.50 | 68.86 | 390,784 | -0.21(-0.30%) |
Nov 20, 2012 | 68.80 | 69.35 | 68.36 | 69.07 | 655,934 | -0.04(-0.06%) |
Nov 19, 2012 | 68.57 | 69.36 | 68.44 | 69.11 | 707,207 | +1.22(+1.80%) |
Nov 16, 2012 | 68.50 | 68.97 | 67.66 | 67.89 | 1,097,002 | +0.15(+0.22%) |
Nov 15, 2012 | 67.73 | 68.20 | 67.10 | 67.74 | 834,713 | -0.01(-0.01%) |
Nov 14, 2012 | 68.37 | 68.84 | 67.48 | 67.75 | 699,193 | -0.53(-0.78%) |
Nov 13, 2012 | 68.10 | 69.00 | 68.01 | 68.28 | 912,594 | -0.05(-0.07%) |
Nov 12, 2012 | 68.51 | 69.45 | 67.82 | 68.33 | 652,463 | -0.51(-0.74%) |
Nov 09, 2012 | 68.53 | 69.49 | 68.53 | 68.84 | 761,894 | +0.25(+0.36%) |
Nov 08, 2012 | 69.55 | 70.27 | 68.58 | 68.59 | 914,845 | -1.08(-1.55%) |
Nov 07, 2012 | 70.40 | 70.50 | 69.11 | 69.67 | 1,266,107 | -0.92(-1.30%) |
Nov 06, 2012 | 70.54 | 71.14 | 70.39 | 70.59 | 981,948 | +0.19(+0.27%) |
Nov 05, 2012 | 69.78 | 71.39 | 69.45 | 70.40 | 2,625,243 | +0.25(+0.36%) |
Nov 02, 2012 | 69.04 | 70.53 | 68.92 | 70.15 | 2,547,952 | +1.38(+2.01%) |
Nov 01, 2012 | 66.24 | 68.83 | 65.91 | 68.77 | 1,881,291 | +2.01(+3.01%) |
Oct 31, 2012 | 66.14 | 67.60 | 65.65 | 66.76 | 2,224,178 | -0.17(-0.25%) |
Oct 26, 2012 | 67.87 | 66.93 | 66.93 | 66.93 | 5,082,800 | +8.83(+15.20%) |
Oct 25, 2012 | 57.78 | 58.29 | 57.33 | 58.10 | 2,094,824 | +1.02(+1.79%) |
Oct 24, 2012 | 57.66 | 57.84 | 57.00 | 57.08 | 907,255 | -0.41(-0.71%) |
Oct 23, 2012 | 57.76 | 57.95 | 57.33 | 57.49 | 623,192 | -0.93(-1.59%) |
Oct 19, 2012 | 58.82 | 58.95 | 58.25 | 58.42 | 949,756 | -0.72(-1.22%) |
Oct 18, 2012 | 59.42 | 59.61 | 58.87 | 59.14 | 1,109,788 | -0.60(-1.00%) |
Oct 17, 2012 | 58.83 | 59.83 | 58.67 | 59.74 | 717,069 | +0.70(+1.19%) |
Oct 16, 2012 | 58.34 | 59.04 | 58.34 | 59.04 | 962,761 | +0.80(+1.37%) |
Oct 15, 2012 | 58.25 | 58.47 | 57.95 | 58.24 | 1,481,427 | -0.05(-0.09%) |
Oct 12, 2012 | 58.92 | 59.23 | 58.21 | 58.29 | 527,160 | -0.58(-0.99%) |
Oct 11, 2012 | 58.67 | 59.53 | 58.67 | 58.87 | 992,920 | +0.61(+1.05%) |
Oct 10, 2012 | 58.82 | 59.00 | 58.18 | 58.26 | 908,124 | -0.51(-0.87%) |
Oct 09, 2012 | 60.48 | 60.48 | 58.53 | 58.77 | 1,078,129 | -1.88(-3.10%) |
Oct 08, 2012 | 60.92 | 61.29 | 60.54 | 60.65 | 552,300 | -0.41(-0.67%) |
Oct 05, 2012 | 61.61 | 61.67 | 60.95 | 61.06 | 607,921 | -0.33(-0.54%) |
Oct 04, 2012 | 61.21 | 61.66 | 60.48 | 61.39 | 718,457 | +0.38(+0.62%) |
Oct 03, 2012 | 60.85 | 61.45 | 60.60 | 61.01 | 383,702 | +0.14(+0.23%) |
Oct 02, 2012 | 60.68 | 61.00 | 60.50 | 60.87 | 782,432 | +0.40(+0.66%) |