Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 77.37 | 77.55 | 77.25 | 77.27 | 68,615 | -0.19(-0.24%) |
Jan 30, 2013 | 77.73 | 77.89 | 77.41 | 77.46 | 247,714 | -0.18(-0.23%) |
Jan 29, 2013 | 76.97 | 77.82 | 76.97 | 77.64 | 868,783 | +0.68(+0.88%) |
Jan 28, 2013 | 77.55 | 77.55 | 76.92 | 76.96 | 134,212 | -0.34(-0.45%) |
Jan 25, 2013 | 76.87 | 77.30 | 76.62 | 77.30 | 75,607 | +0.65(+0.84%) |
Jan 24, 2013 | 76.28 | 76.85 | 76.28 | 76.66 | 88,829 | +0.56(+0.74%) |
Jan 23, 2013 | 76.19 | 76.35 | 75.93 | 76.10 | 96,850 | -0.20(-0.26%) |
Jan 22, 2013 | 75.94 | 76.30 | 75.66 | 76.30 | 57,213 | +0.29(+0.38%) |
Jan 18, 2013 | 75.80 | 76.00 | 75.57 | 76.00 | 38,457 | +0.16(+0.22%) |
Jan 17, 2013 | 75.44 | 75.97 | 75.36 | 75.84 | 67,858 | +0.68(+0.90%) |
Jan 16, 2013 | 75.26 | 75.31 | 75.10 | 75.16 | 33,025 | -0.16(-0.21%) |
Jan 15, 2013 | 75.08 | 75.39 | 75.08 | 75.32 | 29,524 | -0.03(-0.03%) |
Jan 14, 2013 | 75.26 | 75.49 | 75.09 | 75.34 | 120,303 | +0.10(+0.14%) |
Jan 11, 2013 | 75.39 | 75.45 | 75.08 | 75.24 | 45,857 | -0.11(-0.15%) |
Jan 10, 2013 | 75.07 | 75.44 | 74.77 | 75.35 | 44,750 | +0.52(+0.69%) |
Jan 09, 2013 | 74.26 | 74.83 | 74.26 | 74.83 | 46,659 | +0.84(+1.14%) |
Jan 08, 2013 | 73.96 | 74.24 | 73.95 | 73.99 | 70,811 | -0.08(-0.10%) |
Jan 07, 2013 | 73.61 | 74.07 | 73.49 | 74.07 | 154,844 | +0.37(+0.50%) |
Jan 04, 2013 | 73.58 | 73.84 | 73.54 | 73.70 | 85,284 | +0.31(+0.42%) |
Jan 03, 2013 | 73.30 | 73.47 | 73.03 | 73.39 | 97,785 | +0.14(+0.20%) |
Jan 02, 2013 | 72.96 | 73.29 | 71.88 | 73.24 | 166,080 | +1.36(+1.89%) |
Dec 31, 2012 | 70.81 | 71.88 | 70.67 | 71.88 | 84,739 | +0.89(+1.25%) |
Dec 28, 2012 | 71.39 | 71.66 | 70.99 | 70.99 | 33,658 | -0.85(-1.19%) |
Dec 27, 2012 | 71.84 | 72.11 | 71.11 | 71.85 | 219,888 | +0.01(+0.01%) |
Dec 26, 2012 | 72.24 | 72.24 | 71.61 | 71.84 | 26,316 | -0.34(-0.47%) |
Dec 24, 2012 | 72.23 | 72.33 | 72.05 | 72.17 | 83,693 | -0.24(-0.33%) |
Dec 21, 2012 | 72.33 | 72.61 | 72.17 | 72.42 | 253,583 | -0.56(-0.77%) |
Dec 20, 2012 | 72.79 | 73.03 | 72.68 | 72.97 | 38,123 | +0.05(+0.07%) |
Dec 19, 2012 | 73.77 | 73.77 | 72.92 | 72.92 | 66,328 | -0.70(-0.95%) |
Dec 18, 2012 | 73.15 | 73.70 | 72.94 | 73.62 | 73,776 | +0.63(+0.86%) |
Dec 17, 2012 | 72.57 | 73.00 | 72.57 | 73.00 | 183,090 | +0.51(+0.70%) |
Dec 14, 2012 | 72.70 | 72.81 | 72.39 | 72.49 | 58,139 | -0.27(-0.37%) |
Dec 13, 2012 | 73.37 | 73.50 | 72.69 | 72.76 | 120,238 | -0.61(-0.83%) |
Dec 12, 2012 | 73.71 | 73.94 | 73.37 | 73.37 | 37,782 | -0.18(-0.24%) |
Dec 11, 2012 | 73.07 | 73.73 | 73.06 | 73.55 | 35,132 | +0.74(+1.01%) |
Dec 10, 2012 | 72.40 | 72.96 | 72.40 | 72.81 | 165,470 | +0.29(+0.40%) |
Dec 07, 2012 | 72.33 | 72.53 | 71.98 | 72.52 | 64,059 | +0.21(+0.28%) |
Dec 06, 2012 | 72.37 | 72.40 | 72.16 | 72.31 | 25,985 | -0.03(-0.04%) |
Dec 05, 2012 | 72.19 | 72.55 | 71.87 | 72.34 | 44,798 | +0.25(+0.34%) |
Dec 04, 2012 | 71.93 | 72.30 | 71.93 | 72.09 | 49,749 | -0.04(-0.06%) |
Nov 30, 2012 | 72.17 | 72.26 | 71.87 | 72.13 | 39,364 | +0.02(+0.02%) |
Nov 29, 2012 | 71.82 | 72.22 | 71.80 | 72.11 | 32,350 | +0.56(+0.78%) |
Nov 28, 2012 | 70.94 | 71.56 | 70.45 | 71.56 | 121,758 | +0.50(+0.70%) |
Nov 27, 2012 | 71.23 | 71.52 | 70.99 | 71.06 | 40,166 | -0.39(-0.54%) |
Nov 26, 2012 | 71.45 | 71.45 | 71.12 | 71.45 | 24,228 | -0.36(-0.50%) |
Nov 23, 2012 | 71.16 | 71.81 | 71.16 | 71.81 | 21,014 | +0.77(+1.09%) |
Nov 21, 2012 | 71.17 | 71.17 | 70.87 | 71.03 | 74,651 | +0.10(+0.14%) |
Nov 20, 2012 | 70.50 | 70.93 | 70.38 | 70.93 | 82,127 | +0.45(+0.64%) |
Nov 19, 2012 | 70.31 | 70.51 | 70.26 | 70.48 | 342,291 | +0.75(+1.08%) |
Nov 16, 2012 | 69.13 | 69.90 | 69.11 | 69.72 | 68,669 | +0.56(+0.81%) |
Nov 15, 2012 | 69.22 | 69.30 | 68.82 | 69.17 | 61,718 | -0.12(-0.17%) |
Nov 14, 2012 | 70.35 | 70.39 | 69.15 | 69.29 | 146,809 | -0.93(-1.32%) |
Nov 13, 2012 | 70.34 | 70.96 | 70.20 | 70.21 | 207,771 | -0.32(-0.45%) |
Nov 12, 2012 | 70.58 | 70.81 | 70.38 | 70.53 | 40,531 | +0.34(+0.49%) |
Nov 09, 2012 | 69.77 | 70.61 | 69.72 | 70.19 | 77,380 | +0.25(+0.36%) |
Nov 08, 2012 | 70.73 | 70.77 | 69.91 | 69.94 | 80,399 | -0.85(-1.20%) |
Nov 07, 2012 | 71.41 | 71.51 | 70.14 | 70.79 | 248,456 | -1.22(-1.69%) |
Nov 06, 2012 | 71.69 | 72.35 | 71.59 | 72.01 | 19,398 | +0.06(+0.09%) |
Nov 05, 2012 | 71.59 | 72.03 | 71.44 | 71.94 | 69,610 | +0.26(+0.36%) |
Nov 02, 2012 | 72.42 | 72.42 | 71.69 | 71.69 | 133,631 | -0.47(-0.65%) |