Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.77 | 72.58 | 71.15 | 72.58 | 577,019 | +0.61(+0.85%) |
Dec 28, 2012 | 72.43 | 72.81 | 71.94 | 71.97 | 416,364 | -0.70(-0.96%) |
Dec 27, 2012 | 72.52 | 72.86 | 72.28 | 72.67 | 536,624 | +0.07(+0.09%) |
Dec 26, 2012 | 72.57 | 72.99 | 72.31 | 72.60 | 540,669 | +0.09(+0.13%) |
Dec 24, 2012 | 72.47 | 72.83 | 72.00 | 72.51 | 194,787 | -0.16(-0.22%) |
Dec 21, 2012 | 72.83 | 73.16 | 72.62 | 72.67 | 1,322,947 | -0.53(-0.72%) |
Dec 20, 2012 | 73.70 | 73.94 | 73.06 | 73.19 | 929,744 | -0.44(-0.59%) |
Dec 19, 2012 | 73.80 | 74.30 | 73.61 | 73.63 | 706,172 | -0.20(-0.27%) |
Dec 18, 2012 | 73.30 | 74.53 | 73.03 | 73.83 | 968,850 | +0.79(+1.08%) |
Dec 17, 2012 | 73.06 | 73.84 | 72.86 | 73.04 | 1,442,859 | +0.06(+0.08%) |
Dec 14, 2012 | 73.19 | 73.47 | 72.87 | 72.99 | 792,902 | -0.23(-0.32%) |
Dec 13, 2012 | 73.09 | 73.55 | 72.91 | 73.22 | 961,884 | +0.20(+0.28%) |
Dec 12, 2012 | 71.61 | 73.73 | 71.43 | 73.02 | 1,356,866 | +1.47(+2.05%) |
Dec 11, 2012 | 71.08 | 71.77 | 70.97 | 71.55 | 828,760 | +0.55(+0.78%) |
Dec 10, 2012 | 71.23 | 71.33 | 70.86 | 71.00 | 450,352 | -0.23(-0.32%) |
Dec 07, 2012 | 70.98 | 71.33 | 70.71 | 71.23 | 659,750 | +0.24(+0.34%) |
Dec 06, 2012 | 70.76 | 70.99 | 70.69 | 70.98 | 527,906 | +0.24(+0.34%) |
Dec 05, 2012 | 70.68 | 71.03 | 69.58 | 70.74 | 733,286 | +0.10(+0.14%) |
Dec 04, 2012 | 69.98 | 70.98 | 69.53 | 70.64 | 403,868 | -0.24(-0.34%) |
Nov 30, 2012 | 70.65 | 71.10 | 70.23 | 70.88 | 1,047,831 | +0.32(+0.45%) |
Nov 29, 2012 | 69.99 | 70.96 | 69.91 | 70.56 | 654,846 | +0.66(+0.95%) |
Nov 28, 2012 | 69.39 | 69.99 | 69.26 | 69.90 | 459,035 | +0.44(+0.64%) |
Nov 27, 2012 | 69.39 | 69.83 | 68.90 | 69.46 | 675,238 | +0.04(+0.06%) |
Nov 26, 2012 | 69.73 | 70.27 | 68.84 | 69.42 | 750,026 | -0.76(-1.09%) |
Nov 23, 2012 | 69.59 | 70.21 | 69.55 | 70.18 | 308,659 | +0.70(+1.01%) |
Nov 21, 2012 | 69.23 | 69.50 | 69.04 | 69.47 | 690,451 | +0.23(+0.34%) |
Nov 20, 2012 | 69.99 | 69.99 | 68.85 | 69.24 | 722,934 | -0.85(-1.22%) |
Nov 19, 2012 | 69.16 | 70.09 | 68.93 | 70.09 | 1,332,886 | +1.05(+1.52%) |
Nov 16, 2012 | 69.47 | 70.22 | 69.05 | 69.05 | 2,220,259 | -0.55(-0.79%) |
Nov 15, 2012 | 69.26 | 70.63 | 68.85 | 69.60 | 939,958 | +0.49(+0.72%) |
Nov 14, 2012 | 70.49 | 70.88 | 68.97 | 69.11 | 715,330 | -1.17(-1.67%) |
Nov 13, 2012 | 71.38 | 71.80 | 70.19 | 70.28 | 1,067,069 | -0.42(-0.59%) |
Nov 12, 2012 | 70.99 | 71.18 | 70.60 | 70.70 | 481,168 | -0.06(-0.08%) |
Nov 09, 2012 | 70.43 | 71.21 | 70.43 | 70.76 | 769,257 | +0.15(+0.21%) |
Nov 08, 2012 | 71.07 | 71.45 | 70.59 | 70.61 | 996,519 | -0.54(-0.77%) |
Nov 07, 2012 | 72.14 | 72.87 | 71.06 | 71.15 | 1,506,550 | -1.35(-1.86%) |
Nov 06, 2012 | 72.40 | 73.17 | 71.85 | 72.50 | 520,501 | +0.18(+0.24%) |
Nov 05, 2012 | 71.24 | 72.67 | 71.03 | 72.32 | 701,271 | +0.87(+1.22%) |
Nov 02, 2012 | 71.86 | 72.12 | 70.73 | 71.45 | 704,822 | -0.06(-0.08%) |
Nov 01, 2012 | 71.23 | 71.75 | 70.89 | 71.51 | 1,621,069 | +0.51(+0.72%) |
Oct 31, 2012 | 71.23 | 71.79 | 70.69 | 71.00 | 1,043,276 | -0.18(-0.26%) |
Oct 26, 2012 | 71.76 | 71.18 | 71.18 | 71.18 | 949,464 | -0.56(-0.78%) |
Oct 25, 2012 | 71.90 | 72.06 | 71.24 | 71.74 | 628,494 | +0.34(+0.47%) |
Oct 24, 2012 | 71.61 | 71.85 | 71.25 | 71.41 | 739,100 | +0.03(+0.04%) |
Oct 23, 2012 | 71.96 | 71.96 | 71.08 | 71.38 | 996,561 | -1.21(-1.66%) |
Oct 19, 2012 | 73.40 | 74.27 | 71.93 | 72.59 | 1,499,963 | -1.83(-2.45%) |
Oct 18, 2012 | 74.82 | 74.89 | 72.50 | 74.42 | 2,969,450 | -1.17(-1.55%) |
Oct 17, 2012 | 76.35 | 77.23 | 75.00 | 75.59 | 2,101,261 | -2.31(-2.97%) |
Oct 16, 2012 | 78.22 | 78.85 | 76.02 | 77.90 | 829,281 | -0.52(-0.66%) |
Oct 15, 2012 | 77.79 | 78.57 | 77.64 | 78.42 | 784,848 | +0.72(+0.93%) |
Oct 12, 2012 | 78.46 | 78.73 | 77.62 | 77.70 | 600,349 | -0.47(-0.60%) |
Oct 11, 2012 | 77.78 | 78.61 | 77.67 | 78.17 | 575,392 | +0.70(+0.91%) |
Oct 10, 2012 | 77.95 | 78.40 | 77.39 | 77.47 | 546,652 | -0.37(-0.47%) |
Oct 09, 2012 | 78.52 | 78.90 | 77.74 | 77.84 | 632,292 | -0.95(-1.20%) |
Oct 08, 2012 | 78.22 | 79.02 | 78.10 | 78.78 | 453,815 | +0.47(+0.60%) |
Oct 05, 2012 | 78.56 | 78.88 | 78.07 | 78.31 | 435,728 | -0.15(-0.19%) |
Oct 04, 2012 | 77.63 | 78.47 | 76.78 | 78.47 | 575,873 | +0.88(+1.13%) |
Oct 03, 2012 | 77.92 | 78.21 | 77.35 | 77.59 | 514,510 | -0.06(-0.08%) |
Oct 02, 2012 | 78.03 | 78.67 | 77.06 | 77.64 | 623,018 | -0.33(-0.42%) |