Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 80.49 | 82.95 | 80.49 | 82.70 | 422,557 | +1.92(+2.38%) |
Jan 30, 2013 | 81.13 | 81.86 | 80.67 | 80.77 | 278,966 | -0.73(-0.90%) |
Jan 29, 2013 | 81.19 | 81.79 | 79.39 | 81.50 | 533,662 | +0.80(+0.99%) |
Jan 28, 2013 | 81.43 | 81.91 | 80.18 | 80.70 | 327,471 | -0.57(-0.71%) |
Jan 25, 2013 | 80.93 | 81.76 | 80.52 | 81.28 | 375,628 | +0.35(+0.43%) |
Jan 24, 2013 | 81.26 | 82.17 | 79.26 | 80.93 | 991,809 | -1.51(-1.83%) |
Jan 23, 2013 | 83.12 | 83.30 | 82.17 | 82.44 | 446,207 | -0.42(-0.51%) |
Jan 22, 2013 | 83.15 | 84.17 | 82.65 | 82.86 | 434,197 | -0.52(-0.62%) |
Jan 18, 2013 | 81.91 | 83.70 | 81.26 | 83.38 | 512,597 | +1.74(+2.13%) |
Jan 17, 2013 | 81.05 | 81.75 | 80.27 | 81.64 | 332,771 | +0.67(+0.83%) |
Jan 16, 2013 | 80.10 | 81.16 | 79.17 | 80.97 | 399,218 | +0.91(+1.14%) |
Jan 15, 2013 | 79.82 | 80.32 | 78.83 | 80.06 | 455,014 | -0.10(-0.12%) |
Jan 14, 2013 | 78.17 | 80.64 | 77.86 | 80.15 | 662,371 | +2.35(+3.02%) |
Jan 11, 2013 | 75.29 | 78.04 | 75.29 | 77.81 | 607,567 | +2.71(+3.61%) |
Jan 10, 2013 | 74.77 | 75.23 | 72.72 | 75.10 | 674,341 | +0.31(+0.41%) |
Jan 09, 2013 | 75.11 | 75.11 | 74.09 | 74.79 | 481,755 | -0.14(-0.18%) |
Jan 08, 2013 | 74.95 | 75.25 | 74.52 | 74.92 | 517,949 | +0.19(+0.25%) |
Jan 07, 2013 | 75.52 | 76.02 | 74.24 | 74.74 | 544,990 | -0.77(-1.02%) |
Jan 04, 2013 | 75.69 | 76.29 | 74.97 | 75.51 | 495,331 | -0.22(-0.29%) |
Jan 03, 2013 | 75.29 | 76.41 | 74.87 | 75.72 | 595,898 | +0.65(+0.86%) |
Jan 02, 2013 | 75.51 | 75.60 | 74.55 | 75.08 | 582,634 | +0.04(+0.05%) |
Dec 31, 2012 | 74.52 | 75.41 | 74.52 | 75.04 | 172,521 | +0.60(+0.81%) |
Dec 28, 2012 | 74.29 | 75.10 | 74.06 | 74.43 | 214,481 | +0.04(+0.05%) |
Dec 27, 2012 | 74.30 | 74.71 | 73.92 | 74.40 | 271,140 | +0.19(+0.25%) |
Dec 26, 2012 | 74.60 | 75.24 | 74.15 | 74.21 | 285,769 | -0.44(-0.59%) |
Dec 24, 2012 | 74.80 | 75.43 | 74.36 | 74.65 | 85,181 | -0.01(-0.01%) |
Dec 21, 2012 | 74.62 | 75.24 | 74.25 | 74.65 | 251,285 | -0.22(-0.29%) |
Dec 20, 2012 | 74.80 | 74.99 | 74.22 | 74.87 | 262,154 | +0.16(+0.21%) |
Dec 19, 2012 | 73.97 | 75.14 | 73.97 | 74.71 | 392,319 | +0.60(+0.81%) |
Dec 18, 2012 | 73.69 | 74.39 | 73.42 | 74.11 | 426,855 | +0.75(+1.03%) |
Dec 17, 2012 | 73.31 | 74.00 | 73.05 | 73.36 | 316,480 | +0.37(+0.51%) |
Dec 14, 2012 | 72.71 | 74.15 | 72.61 | 72.99 | 423,581 | -0.02(-0.03%) |
Dec 13, 2012 | 71.86 | 73.39 | 71.64 | 73.01 | 584,274 | +1.00(+1.39%) |
Dec 12, 2012 | 72.16 | 72.62 | 71.72 | 72.00 | 275,115 | +0.10(+0.14%) |
Dec 11, 2012 | 71.91 | 72.35 | 71.20 | 71.91 | 520,570 | +0.19(+0.26%) |
Dec 10, 2012 | 70.08 | 71.92 | 68.90 | 71.72 | 336,502 | +0.99(+1.40%) |
Dec 07, 2012 | 72.02 | 72.21 | 70.30 | 70.73 | 305,859 | -0.95(-1.33%) |
Dec 06, 2012 | 70.82 | 71.71 | 69.45 | 71.68 | 462,043 | +0.94(+1.33%) |
Dec 05, 2012 | 72.21 | 72.87 | 70.65 | 70.74 | 507,886 | -1.11(-1.54%) |
Dec 04, 2012 | 69.58 | 72.19 | 69.42 | 71.84 | 842,006 | +1.96(+2.80%) |
Nov 30, 2012 | 69.34 | 70.04 | 69.13 | 69.88 | 362,941 | +0.52(+0.75%) |
Nov 29, 2012 | 69.06 | 70.01 | 68.72 | 69.36 | 368,301 | +0.21(+0.31%) |
Nov 28, 2012 | 68.72 | 69.23 | 67.89 | 69.15 | 573,104 | +0.35(+0.51%) |
Nov 27, 2012 | 68.73 | 69.37 | 68.42 | 68.79 | 514,668 | -0.18(-0.27%) |
Nov 26, 2012 | 69.36 | 69.36 | 67.97 | 68.98 | 637,434 | -0.56(-0.81%) |
Nov 23, 2012 | 69.97 | 70.81 | 69.20 | 69.54 | 98,848 | -0.03(-0.04%) |
Nov 21, 2012 | 69.79 | 69.79 | 68.39 | 69.57 | 529,401 | +0.72(+1.05%) |
Nov 20, 2012 | 69.14 | 69.90 | 68.41 | 68.84 | 402,717 | -0.10(-0.14%) |
Nov 19, 2012 | 69.99 | 70.11 | 68.39 | 68.94 | 767,556 | -0.10(-0.15%) |
Nov 16, 2012 | 69.40 | 70.33 | 68.59 | 69.04 | 713,957 | -0.12(-0.17%) |
Nov 15, 2012 | 69.99 | 70.43 | 69.10 | 69.16 | 487,243 | -0.99(-1.42%) |
Nov 14, 2012 | 70.83 | 71.82 | 70.00 | 70.15 | 1,111,581 | -0.58(-0.82%) |
Nov 13, 2012 | 69.90 | 71.27 | 69.90 | 70.74 | 531,569 | +0.54(+0.77%) |
Nov 12, 2012 | 70.00 | 70.66 | 69.45 | 70.20 | 781,981 | -0.14(-0.20%) |
Nov 09, 2012 | 69.49 | 70.97 | 69.45 | 70.34 | 619,755 | -0.29(-0.41%) |
Nov 08, 2012 | 70.63 | 72.94 | 70.41 | 70.63 | 969,317 | +0.71(+1.02%) |
Nov 07, 2012 | 71.05 | 72.94 | 69.39 | 69.91 | 600,501 | -1.15(-1.62%) |
Nov 06, 2012 | 68.69 | 71.09 | 68.69 | 71.06 | 238,678 | +1.80(+2.60%) |
Nov 05, 2012 | 69.06 | 69.58 | 68.92 | 69.26 | 389,324 | +0.43(+0.62%) |
Nov 02, 2012 | 69.49 | 69.49 | 68.33 | 68.84 | 417,279 | -0.36(-0.52%) |