Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.75 | 76.11 | 75.30 | 75.44 | 4,087,914 | -0.71(-0.93%) |
Jan 30, 2013 | 76.39 | 76.68 | 75.79 | 76.15 | 3,791,239 | -0.09(-0.12%) |
Jan 29, 2013 | 75.30 | 76.27 | 75.22 | 76.23 | 3,611,337 | +0.85(+1.13%) |
Jan 28, 2013 | 75.16 | 75.39 | 74.60 | 75.38 | 3,252,174 | +0.42(+0.56%) |
Jan 25, 2013 | 74.60 | 75.21 | 74.47 | 74.97 | 3,498,391 | +0.18(+0.25%) |
Jan 24, 2013 | 74.08 | 75.15 | 74.08 | 74.78 | 3,516,619 | +0.38(+0.51%) |
Jan 23, 2013 | 73.96 | 74.50 | 73.71 | 74.41 | 3,234,199 | +0.09(+0.12%) |
Jan 22, 2013 | 72.99 | 74.46 | 72.95 | 74.32 | 5,234,811 | +1.36(+1.87%) |
Jan 18, 2013 | 72.46 | 72.95 | 72.15 | 72.95 | 3,977,567 | +0.69(+0.95%) |
Jan 17, 2013 | 72.17 | 72.38 | 71.93 | 72.26 | 2,530,059 | +0.43(+0.60%) |
Jan 16, 2013 | 71.85 | 72.13 | 71.61 | 71.83 | 1,849,879 | -0.14(-0.19%) |
Jan 15, 2013 | 71.74 | 72.18 | 71.71 | 71.97 | 2,164,547 | -0.10(-0.14%) |
Jan 14, 2013 | 72.62 | 72.99 | 71.74 | 72.07 | 2,704,260 | +0.19(+0.27%) |
Jan 11, 2013 | 72.07 | 72.70 | 71.80 | 71.88 | 4,095,670 | -0.23(-0.32%) |
Jan 10, 2013 | 71.73 | 72.13 | 71.22 | 72.11 | 2,950,693 | +0.68(+0.95%) |
Jan 09, 2013 | 70.71 | 71.61 | 70.56 | 71.43 | 3,203,311 | +1.11(+1.57%) |
Jan 08, 2013 | 70.87 | 71.29 | 69.95 | 70.32 | 2,711,017 | -0.74(-1.04%) |
Jan 07, 2013 | 70.73 | 71.21 | 70.66 | 71.06 | 2,318,302 | -0.06(-0.08%) |
Jan 04, 2013 | 70.72 | 71.48 | 70.66 | 71.12 | 3,361,737 | +0.72(+1.03%) |
Jan 03, 2013 | 70.64 | 71.11 | 70.19 | 70.39 | 2,964,892 | -0.18(-0.25%) |
Jan 02, 2013 | 70.60 | 70.81 | 69.24 | 70.57 | 4,338,073 | +1.33(+1.92%) |
Dec 31, 2012 | 67.79 | 69.38 | 67.61 | 69.24 | 2,606,689 | +1.43(+2.11%) |
Dec 28, 2012 | 68.42 | 68.63 | 67.76 | 67.81 | 2,072,878 | -1.11(-1.62%) |
Dec 27, 2012 | 69.29 | 69.62 | 68.17 | 68.93 | 2,194,361 | -0.10(-0.14%) |
Dec 26, 2012 | 68.89 | 69.57 | 68.74 | 69.02 | 2,507,795 | +0.34(+0.49%) |
Dec 24, 2012 | 68.41 | 68.93 | 68.31 | 68.69 | 1,100,540 | -0.07(-0.10%) |
Dec 21, 2012 | 68.49 | 68.94 | 68.14 | 68.76 | 4,266,462 | -0.45(-0.65%) |
Dec 20, 2012 | 68.92 | 69.23 | 68.36 | 69.21 | 2,731,340 | +0.53(+0.77%) |
Dec 19, 2012 | 69.14 | 69.46 | 68.66 | 68.68 | 3,294,142 | -0.61(-0.89%) |
Dec 18, 2012 | 69.01 | 69.53 | 68.70 | 69.29 | 4,113,433 | +0.39(+0.57%) |
Dec 17, 2012 | 68.66 | 68.99 | 68.38 | 68.90 | 2,871,988 | +0.35(+0.51%) |
Dec 14, 2012 | 68.21 | 69.16 | 68.21 | 68.55 | 2,809,499 | +0.30(+0.44%) |
Dec 13, 2012 | 68.65 | 68.77 | 67.87 | 68.25 | 3,148,451 | -0.56(-0.81%) |
Dec 12, 2012 | 68.41 | 69.37 | 68.38 | 68.81 | 3,636,190 | +0.65(+0.96%) |
Dec 11, 2012 | 68.41 | 68.77 | 67.76 | 68.15 | 3,883,614 | -0.28(-0.41%) |
Dec 10, 2012 | 67.86 | 68.56 | 67.73 | 68.43 | 3,879,122 | +0.28(+0.41%) |
Dec 07, 2012 | 67.76 | 68.20 | 67.55 | 68.15 | 3,516,966 | +0.56(+0.83%) |
Dec 06, 2012 | 67.11 | 67.71 | 66.94 | 67.60 | 2,496,861 | +0.39(+0.58%) |
Dec 05, 2012 | 66.98 | 67.57 | 66.52 | 67.20 | 3,772,930 | +0.59(+0.89%) |
Dec 04, 2012 | 66.54 | 66.89 | 66.18 | 66.61 | 3,597,610 | -0.44(-0.65%) |
Nov 30, 2012 | 67.81 | 67.81 | 66.84 | 67.05 | 3,392,784 | -0.65(-0.95%) |
Nov 29, 2012 | 67.57 | 67.80 | 67.18 | 67.70 | 2,594,460 | +0.47(+0.70%) |
Nov 28, 2012 | 67.01 | 67.43 | 66.56 | 67.23 | 3,618,551 | -0.10(-0.15%) |
Nov 27, 2012 | 67.20 | 68.01 | 67.13 | 67.33 | 3,996,751 | -0.05(-0.07%) |
Nov 26, 2012 | 66.67 | 67.46 | 66.41 | 67.38 | 4,524,017 | +0.39(+0.58%) |
Nov 23, 2012 | 66.08 | 67.11 | 66.49 | 66.99 | 2,756,032 | +0.91(+1.38%) |
Nov 21, 2012 | 66.34 | 67.28 | 65.47 | 66.08 | 13,289,016 | -2.52(-3.67%) |
Nov 20, 2012 | 68.79 | 69.00 | 67.94 | 68.60 | 5,711,287 | -0.21(-0.30%) |
Nov 19, 2012 | 68.74 | 69.14 | 68.48 | 68.81 | 4,871,344 | +0.80(+1.17%) |
Nov 16, 2012 | 68.29 | 68.49 | 67.36 | 68.01 | 4,740,593 | -0.11(-0.16%) |
Nov 15, 2012 | 67.81 | 68.42 | 67.48 | 68.12 | 3,928,999 | +0.52(+0.77%) |
Nov 14, 2012 | 68.62 | 68.90 | 67.46 | 67.60 | 4,007,402 | -0.76(-1.11%) |
Nov 13, 2012 | 67.93 | 69.33 | 67.82 | 68.36 | 4,248,361 | +0.01(+0.01%) |
Nov 12, 2012 | 67.36 | 69.01 | 67.20 | 68.35 | 3,209,305 | +1.11(+1.65%) |
Nov 09, 2012 | 66.35 | 67.67 | 66.22 | 67.24 | 3,115,607 | +0.56(+0.84%) |
Nov 08, 2012 | 67.05 | 67.71 | 66.60 | 66.69 | 3,351,474 | -0.43(-0.64%) |
Nov 07, 2012 | 67.49 | 68.43 | 66.61 | 67.12 | 3,907,353 | -1.57(-2.29%) |
Nov 06, 2012 | 68.79 | 69.33 | 68.60 | 68.69 | 2,759,652 | +0.17(+0.24%) |
Nov 05, 2012 | 67.20 | 68.64 | 67.20 | 68.52 | 1,900,048 | +0.23(+0.34%) |
Nov 02, 2012 | 69.63 | 69.81 | 68.25 | 68.29 | 3,217,452 | -1.01(-1.46%) |