Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.84 | 76.74 | 75.84 | 76.36 | 169,524 | +0.61(+0.81%) |
Dec 28, 2012 | 75.60 | 76.43 | 75.37 | 75.75 | 210,755 | +0.04(+0.05%) |
Dec 27, 2012 | 75.61 | 76.03 | 75.23 | 75.71 | 266,430 | +0.19(+0.25%) |
Dec 26, 2012 | 75.92 | 76.57 | 75.47 | 75.52 | 280,805 | -0.45(-0.59%) |
Dec 24, 2012 | 76.13 | 76.76 | 75.67 | 75.96 | 83,702 | -0.01(-0.01%) |
Dec 21, 2012 | 75.94 | 76.57 | 75.56 | 75.97 | 246,920 | -0.22(-0.29%) |
Dec 20, 2012 | 76.12 | 76.32 | 75.53 | 76.20 | 257,601 | +0.16(+0.21%) |
Dec 19, 2012 | 75.28 | 76.46 | 75.28 | 76.03 | 385,505 | +0.61(+0.81%) |
Dec 18, 2012 | 74.99 | 75.70 | 74.72 | 75.42 | 419,440 | +0.77(+1.03%) |
Dec 17, 2012 | 74.61 | 75.31 | 74.34 | 74.65 | 310,982 | +0.38(+0.51%) |
Dec 14, 2012 | 73.99 | 75.46 | 73.89 | 74.28 | 416,224 | -0.02(-0.03%) |
Dec 13, 2012 | 73.13 | 74.69 | 72.91 | 74.30 | 574,125 | +1.02(+1.39%) |
Dec 12, 2012 | 73.44 | 73.91 | 72.99 | 73.28 | 270,336 | +0.10(+0.14%) |
Dec 11, 2012 | 73.18 | 73.63 | 72.46 | 73.18 | 511,528 | +0.19(+0.26%) |
Dec 10, 2012 | 71.32 | 73.19 | 70.11 | 72.99 | 330,657 | +1.01(+1.40%) |
Dec 07, 2012 | 73.29 | 73.49 | 71.54 | 71.98 | 300,546 | -0.97(-1.33%) |
Dec 06, 2012 | 72.07 | 72.98 | 70.67 | 72.95 | 454,018 | +0.96(+1.33%) |
Dec 05, 2012 | 73.49 | 74.15 | 71.90 | 71.99 | 499,064 | -1.12(-1.54%) |
Dec 04, 2012 | 70.81 | 73.46 | 70.65 | 73.11 | 827,380 | +1.99(+2.80%) |
Nov 30, 2012 | 70.56 | 71.27 | 70.35 | 71.12 | 356,636 | +0.53(+0.75%) |
Nov 29, 2012 | 70.28 | 71.24 | 69.93 | 70.58 | 361,904 | +0.22(+0.31%) |
Nov 28, 2012 | 69.93 | 70.46 | 69.09 | 70.37 | 563,149 | +0.36(+0.51%) |
Nov 27, 2012 | 69.95 | 70.60 | 69.63 | 70.01 | 505,728 | -0.19(-0.27%) |
Nov 26, 2012 | 70.58 | 70.58 | 69.17 | 70.19 | 626,362 | -0.57(-0.81%) |
Nov 23, 2012 | 71.21 | 72.06 | 70.43 | 70.76 | 97,131 | -0.03(-0.04%) |
Nov 21, 2012 | 71.02 | 71.02 | 69.60 | 70.79 | 520,205 | +0.73(+1.05%) |
Nov 20, 2012 | 70.36 | 71.14 | 69.62 | 70.06 | 395,722 | -0.10(-0.14%) |
Nov 19, 2012 | 71.22 | 71.35 | 69.60 | 70.16 | 754,223 | -0.11(-0.15%) |
Nov 16, 2012 | 70.62 | 71.57 | 69.80 | 70.26 | 701,555 | -0.12(-0.17%) |
Nov 15, 2012 | 71.23 | 71.67 | 70.32 | 70.38 | 478,779 | -1.01(-1.42%) |
Nov 14, 2012 | 72.08 | 73.09 | 71.24 | 71.39 | 1,092,273 | -0.59(-0.82%) |
Nov 13, 2012 | 71.14 | 72.53 | 71.14 | 71.99 | 522,335 | +0.55(+0.77%) |
Nov 12, 2012 | 71.24 | 71.90 | 70.68 | 71.44 | 768,398 | -0.14(-0.20%) |
Nov 09, 2012 | 70.72 | 72.22 | 70.68 | 71.58 | 608,989 | -0.29(-0.41%) |
Nov 08, 2012 | 71.87 | 74.23 | 71.66 | 71.87 | 952,480 | +0.73(+1.02%) |
Nov 07, 2012 | 72.30 | 74.23 | 70.61 | 71.15 | 590,070 | -1.17(-1.62%) |
Nov 06, 2012 | 69.90 | 72.35 | 69.90 | 72.32 | 234,532 | +1.83(+2.60%) |
Nov 05, 2012 | 70.28 | 70.81 | 70.14 | 70.49 | 382,561 | +0.43(+0.62%) |
Nov 02, 2012 | 70.72 | 70.72 | 69.54 | 70.05 | 410,031 | -0.37(-0.52%) |
Nov 01, 2012 | 69.87 | 70.63 | 69.30 | 70.42 | 493,618 | +0.82(+1.17%) |
Oct 31, 2012 | 67.00 | 69.90 | 66.72 | 69.60 | 610,214 | +3.07(+4.61%) |
Oct 26, 2012 | 66.50 | 66.54 | 66.54 | 66.54 | 411,139 | +0.14(+0.21%) |
Oct 25, 2012 | 66.67 | 67.13 | 66.30 | 66.39 | 235,072 | -0.11(-0.17%) |
Oct 24, 2012 | 66.88 | 67.05 | 66.04 | 66.51 | 173,501 | -0.07(-0.11%) |
Oct 23, 2012 | 67.32 | 67.44 | 65.78 | 66.58 | 369,875 | -0.61(-0.90%) |
Oct 19, 2012 | 66.16 | 67.93 | 66.06 | 67.19 | 706,403 | +0.61(+0.92%) |
Oct 18, 2012 | 65.68 | 67.07 | 65.68 | 66.57 | 477,615 | +0.77(+1.17%) |
Oct 17, 2012 | 66.36 | 66.52 | 65.45 | 65.80 | 247,377 | -0.44(-0.67%) |
Oct 16, 2012 | 65.99 | 67.17 | 65.61 | 66.24 | 434,726 | +0.52(+0.79%) |
Oct 15, 2012 | 64.85 | 65.85 | 64.46 | 65.73 | 268,775 | +1.06(+1.65%) |
Oct 12, 2012 | 64.48 | 64.88 | 64.11 | 64.66 | 147,490 | +0.27(+0.42%) |
Oct 11, 2012 | 64.03 | 64.59 | 63.81 | 64.39 | 298,778 | +0.65(+1.02%) |
Oct 10, 2012 | 63.28 | 63.94 | 63.15 | 63.74 | 278,137 | +0.53(+0.84%) |
Oct 09, 2012 | 63.88 | 64.11 | 62.66 | 63.21 | 489,977 | -0.87(-1.36%) |
Oct 08, 2012 | 64.02 | 64.44 | 63.54 | 64.08 | 385,830 | +0.11(+0.18%) |
Oct 05, 2012 | 63.98 | 64.44 | 63.46 | 63.96 | 337,113 | +0.46(+0.72%) |
Oct 04, 2012 | 63.87 | 63.89 | 63.16 | 63.51 | 233,772 | -0.07(-0.11%) |
Oct 03, 2012 | 63.24 | 63.65 | 62.40 | 63.57 | 284,797 | +0.85(+1.36%) |
Oct 02, 2012 | 62.64 | 63.63 | 62.34 | 62.72 | 443,096 | +0.31(+0.50%) |