Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 74.65 | 75.56 | 74.22 | 74.27 | 580,618 | -0.74(-0.98%) |
Jan 30, 2013 | 75.28 | 75.51 | 74.93 | 75.01 | 491,868 | -0.34(-0.45%) |
Jan 29, 2013 | 75.22 | 75.52 | 74.78 | 75.34 | 455,630 | +0.14(+0.19%) |
Jan 28, 2013 | 75.06 | 75.59 | 74.98 | 75.20 | 380,225 | +0.14(+0.19%) |
Jan 25, 2013 | 75.34 | 75.59 | 74.78 | 75.06 | 486,768 | +0.04(+0.05%) |
Jan 24, 2013 | 74.20 | 75.25 | 74.20 | 75.02 | 460,499 | +0.72(+0.97%) |
Jan 23, 2013 | 73.70 | 74.44 | 73.44 | 74.29 | 652,876 | +0.82(+1.11%) |
Jan 22, 2013 | 73.37 | 73.50 | 72.58 | 73.47 | 643,920 | +0.11(+0.15%) |
Jan 18, 2013 | 73.35 | 73.55 | 72.85 | 73.36 | 496,937 | +0.20(+0.27%) |
Jan 17, 2013 | 72.80 | 73.29 | 72.27 | 73.16 | 454,195 | +0.79(+1.10%) |
Jan 16, 2013 | 73.10 | 73.13 | 72.25 | 72.37 | 432,024 | -0.73(-1.00%) |
Jan 15, 2013 | 71.41 | 73.23 | 71.17 | 73.10 | 733,087 | +1.58(+2.21%) |
Jan 14, 2013 | 71.33 | 71.53 | 70.78 | 71.52 | 676,649 | +0.18(+0.25%) |
Jan 11, 2013 | 71.04 | 71.56 | 70.69 | 71.34 | 999,091 | +0.35(+0.50%) |
Jan 10, 2013 | 71.49 | 71.93 | 70.95 | 70.99 | 591,067 | -0.39(-0.55%) |
Jan 09, 2013 | 71.34 | 71.48 | 70.83 | 71.38 | 562,616 | +0.36(+0.51%) |
Jan 08, 2013 | 71.48 | 71.64 | 70.89 | 71.02 | 454,649 | -0.35(-0.49%) |
Jan 07, 2013 | 71.37 | 71.75 | 70.95 | 71.37 | 999,740 | -0.27(-0.38%) |
Jan 04, 2013 | 71.12 | 72.09 | 69.74 | 71.64 | 1,282,490 | -0.61(-0.84%) |
Jan 03, 2013 | 72.13 | 72.41 | 71.77 | 72.25 | 669,620 | +0.23(+0.32%) |
Jan 02, 2013 | 71.84 | 72.03 | 71.33 | 72.02 | 791,635 | +1.34(+1.90%) |
Dec 31, 2012 | 70.19 | 71.05 | 70.05 | 70.68 | 532,428 | +0.30(+0.42%) |
Dec 28, 2012 | 71.10 | 71.65 | 69.98 | 70.38 | 615,137 | +0.18(+0.26%) |
Dec 27, 2012 | 70.31 | 70.62 | 69.77 | 70.20 | 436,702 | -0.03(-0.05%) |
Dec 26, 2012 | 71.07 | 71.53 | 70.18 | 70.23 | 475,997 | -1.09(-1.53%) |
Dec 24, 2012 | 70.96 | 71.56 | 70.04 | 71.32 | 339,966 | +0.18(+0.25%) |
Dec 21, 2012 | 71.68 | 72.46 | 70.67 | 71.15 | 1,347,547 | -1.23(-1.70%) |
Dec 20, 2012 | 72.74 | 73.25 | 72.07 | 72.37 | 871,759 | -0.39(-0.53%) |
Dec 19, 2012 | 73.71 | 73.89 | 72.54 | 72.76 | 1,003,939 | -1.24(-1.68%) |
Dec 18, 2012 | 72.33 | 75.11 | 72.25 | 74.00 | 2,537,272 | -3.37(-4.36%) |
Dec 17, 2012 | 75.79 | 77.38 | 75.43 | 77.38 | 709,057 | +1.92(+2.54%) |
Dec 14, 2012 | 75.32 | 76.19 | 75.18 | 75.46 | 324,127 | -0.04(-0.05%) |
Dec 13, 2012 | 75.91 | 76.31 | 74.84 | 75.50 | 378,070 | -0.26(-0.34%) |
Dec 12, 2012 | 77.42 | 77.46 | 75.68 | 75.75 | 417,269 | -1.46(-1.89%) |
Dec 11, 2012 | 75.78 | 77.32 | 75.75 | 77.22 | 389,492 | +1.76(+2.33%) |
Dec 10, 2012 | 75.07 | 77.02 | 74.47 | 75.46 | 520,233 | +0.60(+0.80%) |
Dec 07, 2012 | 75.46 | 75.67 | 74.41 | 74.86 | 208,228 | -0.32(-0.43%) |
Dec 06, 2012 | 74.72 | 75.47 | 74.72 | 75.18 | 245,984 | +0.23(+0.31%) |
Dec 05, 2012 | 73.78 | 75.07 | 73.50 | 74.94 | 381,279 | +1.14(+1.54%) |
Dec 04, 2012 | 73.87 | 74.27 | 73.13 | 73.80 | 284,727 | -0.36(-0.49%) |
Nov 30, 2012 | 74.12 | 74.41 | 73.31 | 74.16 | 328,948 | +0.05(+0.07%) |
Nov 29, 2012 | 74.50 | 75.23 | 73.62 | 74.12 | 186,751 | +0.04(+0.05%) |
Nov 28, 2012 | 73.84 | 74.16 | 73.14 | 74.08 | 234,817 | +0.11(+0.15%) |
Nov 27, 2012 | 74.40 | 74.55 | 73.35 | 73.96 | 302,719 | -0.31(-0.42%) |
Nov 26, 2012 | 72.37 | 74.35 | 72.37 | 74.28 | 587,741 | +1.40(+1.93%) |
Nov 23, 2012 | 73.00 | 73.35 | 72.42 | 72.87 | 143,715 | +0.26(+0.35%) |
Nov 21, 2012 | 72.96 | 73.31 | 72.27 | 72.62 | 155,376 | +0.03(+0.04%) |
Nov 20, 2012 | 72.39 | 72.61 | 71.76 | 72.58 | 219,694 | +0.25(+0.34%) |
Nov 19, 2012 | 72.52 | 73.19 | 71.92 | 72.34 | 365,508 | +0.04(+0.06%) |
Nov 16, 2012 | 72.78 | 73.29 | 70.71 | 72.30 | 422,596 | -0.23(-0.32%) |
Nov 15, 2012 | 69.84 | 72.79 | 69.44 | 72.53 | 1,185,105 | +2.53(+3.61%) |
Nov 14, 2012 | 70.51 | 70.68 | 69.93 | 70.00 | 346,821 | -0.61(-0.87%) |
Nov 13, 2012 | 70.42 | 71.52 | 69.69 | 70.62 | 491,428 | -0.18(-0.25%) |
Nov 12, 2012 | 71.65 | 72.03 | 70.34 | 70.79 | 231,373 | -0.84(-1.17%) |
Nov 09, 2012 | 71.29 | 72.13 | 71.23 | 71.63 | 294,361 | +0.42(+0.59%) |
Nov 08, 2012 | 71.33 | 71.63 | 71.03 | 71.21 | 329,442 | -0.13(-0.18%) |
Nov 07, 2012 | 71.73 | 72.01 | 70.83 | 71.33 | 453,661 | -0.93(-1.28%) |
Nov 06, 2012 | 72.85 | 72.95 | 72.15 | 72.26 | 261,162 | +0.06(+0.08%) |
Nov 05, 2012 | 72.39 | 72.48 | 71.72 | 72.20 | 213,704 | -0.14(-0.19%) |
Nov 02, 2012 | 73.84 | 74.16 | 72.16 | 72.34 | 351,060 | -1.20(-1.63%) |