Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 72.50 | 74.10 | 71.50 | 73.30 | 505,237 | +0.78(+1.08%) |
Dec 28, 2012 | 73.80 | 74.61 | 72.50 | 72.52 | 520,939 | -1.39(-1.88%) |
Dec 27, 2012 | 75.38 | 75.38 | 72.76 | 73.91 | 707,379 | -1.17(-1.56%) |
Dec 26, 2012 | 75.96 | 76.20 | 74.88 | 75.08 | 284,516 | -1.18(-1.55%) |
Dec 24, 2012 | 76.34 | 76.92 | 75.27 | 76.26 | 107,933 | +0.12(+0.16%) |
Dec 21, 2012 | 76.33 | 76.77 | 75.29 | 76.14 | 521,001 | -0.87(-1.13%) |
Dec 20, 2012 | 76.17 | 77.18 | 76.02 | 77.01 | 319,470 | +0.76(+1.00%) |
Dec 19, 2012 | 76.55 | 76.73 | 74.64 | 76.25 | 392,735 | -0.25(-0.33%) |
Dec 18, 2012 | 75.59 | 77.53 | 75.26 | 76.50 | 418,433 | +0.82(+1.08%) |
Dec 17, 2012 | 74.48 | 75.68 | 73.58 | 75.68 | 518,983 | +1.40(+1.88%) |
Dec 14, 2012 | 74.32 | 75.56 | 74.08 | 74.28 | 460,142 | -0.17(-0.23%) |
Dec 13, 2012 | 74.71 | 76.04 | 74.12 | 74.45 | 466,348 | -0.40(-0.53%) |
Dec 12, 2012 | 75.99 | 76.38 | 74.54 | 74.85 | 482,104 | -0.52(-0.69%) |
Dec 11, 2012 | 75.95 | 76.97 | 74.81 | 75.37 | 654,209 | -0.51(-0.67%) |
Dec 10, 2012 | 74.19 | 76.01 | 73.89 | 75.88 | 886,823 | +1.99(+2.70%) |
Dec 07, 2012 | 73.26 | 74.12 | 71.90 | 73.89 | 1,196,499 | +1.72(+2.38%) |
Dec 06, 2012 | 64.56 | 72.84 | 64.53 | 72.17 | 2,469,680 | +6.46(+9.83%) |
Dec 05, 2012 | 65.20 | 66.57 | 64.91 | 65.71 | 1,234,859 | +0.71(+1.09%) |
Dec 04, 2012 | 65.00 | 65.59 | 64.52 | 65.00 | 994,152 | +1.31(+2.06%) |
Nov 30, 2012 | 63.75 | 64.32 | 62.77 | 63.69 | 520,780 | +0.19(+0.30%) |
Nov 29, 2012 | 63.85 | 64.09 | 62.79 | 63.50 | 377,972 | +0.25(+0.40%) |
Nov 28, 2012 | 63.92 | 64.01 | 63.01 | 63.25 | 403,822 | -0.76(-1.19%) |
Nov 27, 2012 | 63.68 | 64.47 | 63.51 | 64.01 | 216,398 | +0.50(+0.79%) |
Nov 26, 2012 | 64.52 | 64.77 | 63.03 | 63.51 | 378,945 | -1.28(-1.98%) |
Nov 23, 2012 | 64.77 | 65.01 | 64.19 | 64.79 | 158,816 | +0.31(+0.48%) |
Nov 21, 2012 | 63.65 | 65.00 | 63.28 | 64.48 | 312,733 | +0.83(+1.30%) |
Nov 20, 2012 | 63.80 | 64.98 | 63.50 | 63.65 | 630,870 | -0.40(-0.62%) |
Nov 19, 2012 | 62.60 | 65.15 | 62.57 | 64.05 | 924,138 | +3.33(+5.48%) |
Nov 16, 2012 | 57.76 | 61.02 | 57.42 | 60.72 | 659,704 | +2.90(+5.02%) |
Nov 15, 2012 | 57.77 | 58.44 | 56.33 | 57.82 | 636,439 | -1.01(-1.72%) |
Nov 14, 2012 | 58.58 | 60.04 | 57.98 | 58.83 | 626,721 | +0.56(+0.96%) |
Nov 13, 2012 | 59.02 | 59.94 | 58.15 | 58.27 | 327,869 | -1.17(-1.97%) |
Nov 12, 2012 | 60.24 | 61.20 | 59.00 | 59.44 | 226,908 | -0.77(-1.28%) |
Nov 09, 2012 | 59.86 | 61.15 | 59.33 | 60.21 | 371,931 | +0.24(+0.40%) |
Nov 08, 2012 | 60.33 | 61.53 | 59.60 | 59.97 | 718,761 | -0.28(-0.46%) |
Nov 07, 2012 | 61.33 | 61.52 | 59.73 | 60.25 | 1,028,182 | -1.33(-2.16%) |
Nov 06, 2012 | 62.76 | 62.91 | 61.48 | 61.58 | 383,894 | -0.97(-1.55%) |
Nov 05, 2012 | 62.60 | 63.10 | 62.18 | 62.55 | 588,043 | +0.13(+0.21%) |
Nov 02, 2012 | 65.45 | 65.70 | 62.35 | 62.42 | 1,029,384 | -2.92(-4.47%) |
Nov 01, 2012 | 64.16 | 65.65 | 64.01 | 65.34 | 792,389 | +1.05(+1.63%) |
Oct 31, 2012 | 62.96 | 64.65 | 61.70 | 64.29 | 863,036 | +0.59(+0.93%) |
Oct 26, 2012 | 63.45 | 63.70 | 63.70 | 63.70 | 1,545,100 | +0.40(+0.63%) |
Oct 25, 2012 | 64.32 | 65.68 | 58.91 | 63.30 | 2,819,209 | -3.53(-5.28%) |
Oct 24, 2012 | 69.89 | 70.58 | 66.14 | 66.83 | 794,032 | -2.72(-3.91%) |
Oct 23, 2012 | 69.13 | 70.73 | 69.11 | 69.55 | 476,983 | -3.76(-5.13%) |
Oct 19, 2012 | 71.30 | 73.98 | 70.00 | 73.31 | 3,357,629 | -6.76(-8.44%) |
Oct 18, 2012 | 82.07 | 82.73 | 79.93 | 80.07 | 512,348 | -2.32(-2.82%) |
Oct 17, 2012 | 81.30 | 83.94 | 80.90 | 82.39 | 487,537 | +1.17(+1.44%) |
Oct 16, 2012 | 82.20 | 82.64 | 80.44 | 81.22 | 297,915 | -0.60(-0.73%) |
Oct 15, 2012 | 82.23 | 83.26 | 81.68 | 81.82 | 225,632 | -0.25(-0.30%) |
Oct 12, 2012 | 82.23 | 83.16 | 81.46 | 82.07 | 259,763 | -0.07(-0.09%) |
Oct 11, 2012 | 83.35 | 84.32 | 81.92 | 82.14 | 210,364 | -0.78(-0.94%) |
Oct 10, 2012 | 83.88 | 84.73 | 82.62 | 82.92 | 312,471 | -1.25(-1.49%) |
Oct 09, 2012 | 85.59 | 86.31 | 83.95 | 84.17 | 260,005 | -1.17(-1.37%) |
Oct 08, 2012 | 85.15 | 85.72 | 84.36 | 85.34 | 356,617 | -0.46(-0.54%) |
Oct 05, 2012 | 87.59 | 88.11 | 85.60 | 85.80 | 397,918 | -1.69(-1.93%) |
Oct 04, 2012 | 88.56 | 89.00 | 87.07 | 87.49 | 303,838 | -0.78(-0.88%) |
Oct 03, 2012 | 88.72 | 89.36 | 87.79 | 88.27 | 278,155 | -0.38(-0.43%) |
Oct 02, 2012 | 89.76 | 89.97 | 87.90 | 88.65 | 292,817 | -1.10(-1.23%) |