Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.78 | 72.59 | 71.16 | 72.59 | 576,976 | +0.61(+0.85%) |
Dec 28, 2012 | 72.44 | 72.81 | 71.94 | 71.98 | 416,333 | -0.70(-0.96%) |
Dec 27, 2012 | 72.52 | 72.86 | 72.29 | 72.67 | 536,584 | +0.07(+0.09%) |
Dec 26, 2012 | 72.57 | 72.99 | 72.32 | 72.61 | 540,629 | +0.09(+0.13%) |
Dec 24, 2012 | 72.48 | 72.84 | 72.00 | 72.51 | 194,772 | -0.16(-0.22%) |
Dec 21, 2012 | 72.83 | 73.17 | 72.63 | 72.67 | 1,322,849 | -0.53(-0.72%) |
Dec 20, 2012 | 73.70 | 73.95 | 73.07 | 73.20 | 929,675 | -0.44(-0.59%) |
Dec 19, 2012 | 73.80 | 74.31 | 73.61 | 73.64 | 706,119 | -0.20(-0.27%) |
Dec 18, 2012 | 73.31 | 74.53 | 73.03 | 73.84 | 968,778 | +0.79(+1.08%) |
Dec 17, 2012 | 73.07 | 73.85 | 72.86 | 73.05 | 1,442,752 | +0.06(+0.08%) |
Dec 14, 2012 | 73.20 | 73.48 | 72.87 | 72.99 | 792,843 | -0.23(-0.32%) |
Dec 13, 2012 | 73.10 | 73.55 | 72.92 | 73.23 | 961,813 | +0.20(+0.28%) |
Dec 12, 2012 | 71.62 | 73.74 | 71.43 | 73.02 | 1,356,765 | +1.47(+2.05%) |
Dec 11, 2012 | 71.09 | 71.78 | 70.98 | 71.56 | 828,698 | +0.55(+0.78%) |
Dec 10, 2012 | 71.23 | 71.33 | 70.86 | 71.00 | 450,319 | -0.23(-0.32%) |
Dec 07, 2012 | 70.99 | 71.33 | 70.72 | 71.23 | 659,701 | +0.24(+0.34%) |
Dec 06, 2012 | 70.77 | 71.00 | 70.69 | 70.99 | 527,867 | +0.24(+0.34%) |
Dec 05, 2012 | 70.69 | 71.04 | 69.59 | 70.74 | 733,231 | +0.10(+0.14%) |
Dec 04, 2012 | 69.98 | 70.99 | 69.54 | 70.64 | 403,838 | -0.24(-0.34%) |
Nov 30, 2012 | 70.65 | 71.11 | 70.23 | 70.89 | 1,047,753 | +0.32(+0.45%) |
Nov 29, 2012 | 70.00 | 70.96 | 69.92 | 70.57 | 654,798 | +0.66(+0.95%) |
Nov 28, 2012 | 69.40 | 70.00 | 69.27 | 69.91 | 459,001 | +0.44(+0.64%) |
Nov 27, 2012 | 69.40 | 69.83 | 68.90 | 69.46 | 675,188 | +0.04(+0.06%) |
Nov 26, 2012 | 69.74 | 70.28 | 68.84 | 69.42 | 749,970 | -0.76(-1.09%) |
Nov 23, 2012 | 69.60 | 70.22 | 69.55 | 70.18 | 308,636 | +0.70(+1.01%) |
Nov 21, 2012 | 69.24 | 69.50 | 69.04 | 69.48 | 690,400 | +0.23(+0.34%) |
Nov 20, 2012 | 69.99 | 69.99 | 68.86 | 69.24 | 722,881 | -0.85(-1.22%) |
Nov 19, 2012 | 69.17 | 70.10 | 68.93 | 70.10 | 1,332,787 | +1.05(+1.52%) |
Nov 16, 2012 | 69.47 | 70.23 | 69.05 | 69.05 | 2,220,095 | -0.55(-0.79%) |
Nov 15, 2012 | 69.27 | 70.64 | 68.85 | 69.60 | 939,888 | +0.49(+0.72%) |
Nov 14, 2012 | 70.49 | 70.88 | 68.98 | 69.11 | 715,277 | -1.17(-1.67%) |
Nov 13, 2012 | 71.39 | 71.81 | 70.19 | 70.28 | 1,066,990 | -0.42(-0.59%) |
Nov 12, 2012 | 71.00 | 71.19 | 70.60 | 70.70 | 481,132 | -0.06(-0.08%) |
Nov 09, 2012 | 70.43 | 71.21 | 70.43 | 70.76 | 769,200 | +0.15(+0.21%) |
Nov 08, 2012 | 71.07 | 71.46 | 70.59 | 70.61 | 996,445 | -0.54(-0.77%) |
Nov 07, 2012 | 72.14 | 72.88 | 71.06 | 71.16 | 1,506,438 | -1.35(-1.86%) |
Nov 06, 2012 | 72.41 | 73.17 | 71.85 | 72.50 | 520,462 | +0.18(+0.24%) |
Nov 05, 2012 | 71.25 | 72.68 | 71.03 | 72.33 | 701,218 | +0.87(+1.22%) |
Nov 02, 2012 | 71.87 | 72.13 | 70.74 | 71.46 | 704,770 | -0.06(-0.08%) |
Nov 01, 2012 | 71.24 | 71.76 | 70.90 | 71.52 | 1,620,949 | +0.51(+0.72%) |
Oct 31, 2012 | 71.23 | 71.79 | 70.69 | 71.00 | 1,043,199 | -0.18(-0.26%) |
Oct 26, 2012 | 71.77 | 71.19 | 71.19 | 71.19 | 949,394 | -0.56(-0.78%) |
Oct 25, 2012 | 71.91 | 72.07 | 71.25 | 71.75 | 628,447 | +0.34(+0.47%) |
Oct 24, 2012 | 71.62 | 71.86 | 71.26 | 71.42 | 739,045 | +0.03(+0.04%) |
Oct 23, 2012 | 71.97 | 71.97 | 71.09 | 71.39 | 996,487 | -1.21(-1.66%) |
Oct 19, 2012 | 73.40 | 74.27 | 71.93 | 72.60 | 1,499,852 | -1.83(-2.45%) |
Oct 18, 2012 | 74.83 | 74.89 | 72.50 | 74.42 | 2,969,230 | -1.17(-1.55%) |
Oct 17, 2012 | 76.36 | 77.24 | 75.00 | 75.60 | 2,101,105 | -2.31(-2.97%) |
Oct 16, 2012 | 78.23 | 78.86 | 76.02 | 77.91 | 829,220 | -0.52(-0.66%) |
Oct 15, 2012 | 77.79 | 78.58 | 77.64 | 78.43 | 784,789 | +0.72(+0.93%) |
Oct 12, 2012 | 78.46 | 78.74 | 77.62 | 77.71 | 600,304 | -0.47(-0.60%) |
Oct 11, 2012 | 77.78 | 78.61 | 77.67 | 78.18 | 575,350 | +0.70(+0.91%) |
Oct 10, 2012 | 77.95 | 78.40 | 77.40 | 77.47 | 546,611 | -0.37(-0.47%) |
Oct 09, 2012 | 78.52 | 78.91 | 77.74 | 77.84 | 632,245 | -0.95(-1.20%) |
Oct 08, 2012 | 78.23 | 79.02 | 78.11 | 78.79 | 453,782 | +0.47(+0.60%) |
Oct 05, 2012 | 78.56 | 78.88 | 78.08 | 78.32 | 435,696 | -0.15(-0.19%) |
Oct 04, 2012 | 77.63 | 78.48 | 76.79 | 78.47 | 575,831 | +0.88(+1.13%) |
Oct 03, 2012 | 77.93 | 78.21 | 77.36 | 77.59 | 514,472 | -0.06(-0.08%) |
Oct 02, 2012 | 78.04 | 78.68 | 77.06 | 77.65 | 622,972 | -0.33(-0.42%) |