Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.94 | 76.03 | 75.18 | 75.82 | 1,528,449 | -0.46(-0.60%) |
Jan 30, 2013 | 76.29 | 76.43 | 75.57 | 76.28 | 1,582,889 | -0.08(-0.11%) |
Jan 29, 2013 | 76.13 | 76.42 | 75.85 | 76.36 | 1,153,365 | +0.21(+0.28%) |
Jan 28, 2013 | 76.79 | 76.79 | 76.11 | 76.14 | 1,211,391 | -0.63(-0.83%) |
Jan 25, 2013 | 77.05 | 77.10 | 76.23 | 76.78 | 791,933 | -0.02(-0.03%) |
Jan 24, 2013 | 76.93 | 77.47 | 76.59 | 76.80 | 721,802 | -0.07(-0.09%) |
Jan 23, 2013 | 77.23 | 77.39 | 76.70 | 76.87 | 942,678 | -0.48(-0.62%) |
Jan 22, 2013 | 76.09 | 77.39 | 76.09 | 77.35 | 1,744,997 | +1.09(+1.42%) |
Jan 18, 2013 | 76.60 | 76.66 | 75.83 | 76.26 | 1,285,981 | -0.03(-0.04%) |
Jan 17, 2013 | 76.13 | 76.42 | 75.78 | 76.29 | 1,445,523 | +0.32(+0.42%) |
Jan 16, 2013 | 76.97 | 76.97 | 75.73 | 75.97 | 1,472,196 | -0.41(-0.53%) |
Jan 15, 2013 | 75.54 | 76.58 | 75.28 | 76.38 | 1,578,491 | +0.49(+0.64%) |
Jan 14, 2013 | 76.08 | 76.28 | 75.32 | 75.89 | 775,951 | -0.33(-0.44%) |
Jan 11, 2013 | 76.23 | 76.65 | 75.52 | 76.23 | 838,303 | -0.22(-0.29%) |
Jan 10, 2013 | 76.37 | 76.66 | 75.89 | 76.45 | 923,536 | +0.55(+0.72%) |
Jan 09, 2013 | 75.67 | 76.17 | 75.52 | 75.90 | 654,390 | +0.33(+0.44%) |
Jan 08, 2013 | 75.45 | 75.62 | 74.86 | 75.57 | 1,121,664 | -0.08(-0.11%) |
Jan 07, 2013 | 75.67 | 75.70 | 74.92 | 75.65 | 829,337 | -0.25(-0.33%) |
Jan 04, 2013 | 74.72 | 75.94 | 74.57 | 75.90 | 1,153,964 | +1.23(+1.65%) |
Jan 03, 2013 | 74.53 | 74.77 | 73.97 | 74.67 | 984,576 | +0.07(+0.10%) |
Jan 02, 2013 | 73.68 | 74.59 | 72.60 | 74.59 | 954,622 | +1.99(+2.75%) |
Dec 31, 2012 | 71.96 | 72.72 | 71.69 | 72.60 | 829,426 | +0.58(+0.80%) |
Dec 28, 2012 | 71.99 | 72.67 | 71.98 | 72.02 | 748,350 | -0.52(-0.72%) |
Dec 27, 2012 | 73.12 | 73.18 | 71.62 | 72.55 | 781,103 | -0.45(-0.62%) |
Dec 26, 2012 | 73.49 | 73.61 | 72.59 | 73.00 | 536,768 | -0.21(-0.28%) |
Dec 24, 2012 | 73.52 | 73.57 | 73.03 | 73.21 | 313,972 | -0.52(-0.71%) |
Dec 21, 2012 | 73.80 | 74.26 | 73.44 | 73.73 | 2,293,783 | -0.94(-1.26%) |
Dec 20, 2012 | 74.29 | 74.88 | 74.18 | 74.67 | 885,936 | +0.38(+0.51%) |
Dec 19, 2012 | 74.43 | 75.04 | 74.09 | 74.29 | 942,109 | -0.45(-0.60%) |
Dec 18, 2012 | 73.86 | 74.74 | 73.52 | 74.74 | 2,549,490 | +0.99(+1.34%) |
Dec 17, 2012 | 72.52 | 73.94 | 72.22 | 73.75 | 1,851,768 | +1.46(+2.02%) |
Dec 14, 2012 | 72.14 | 72.46 | 72.10 | 72.29 | 1,212,361 | -0.25(-0.35%) |
Dec 13, 2012 | 72.84 | 73.23 | 72.18 | 72.54 | 973,316 | +0.10(+0.14%) |
Dec 12, 2012 | 72.31 | 73.00 | 72.07 | 72.44 | 1,284,521 | +0.23(+0.32%) |
Dec 11, 2012 | 72.52 | 72.72 | 71.99 | 72.21 | 927,388 | -0.14(-0.19%) |
Dec 10, 2012 | 71.88 | 73.39 | 71.65 | 72.35 | 980,308 | +0.26(+0.36%) |
Dec 07, 2012 | 71.88 | 72.16 | 71.51 | 72.09 | 773,261 | +0.22(+0.31%) |
Dec 06, 2012 | 71.12 | 71.97 | 70.99 | 71.87 | 1,265,065 | +0.75(+1.06%) |
Dec 05, 2012 | 71.27 | 71.62 | 70.64 | 71.12 | 1,023,337 | +0.13(+0.18%) |
Dec 04, 2012 | 71.77 | 72.09 | 70.90 | 70.99 | 1,217,627 | -1.17(-1.62%) |
Nov 30, 2012 | 71.92 | 72.30 | 71.57 | 72.16 | 1,002,169 | +0.35(+0.48%) |
Nov 29, 2012 | 72.68 | 72.68 | 71.63 | 71.81 | 898,759 | -0.24(-0.33%) |
Nov 28, 2012 | 72.00 | 72.19 | 71.16 | 72.05 | 945,365 | -0.27(-0.38%) |
Nov 27, 2012 | 72.49 | 72.72 | 71.75 | 72.32 | 883,697 | -0.19(-0.26%) |
Nov 26, 2012 | 72.68 | 72.90 | 72.13 | 72.51 | 806,863 | -0.56(-0.76%) |
Nov 23, 2012 | 72.39 | 73.07 | 72.28 | 73.07 | 275,546 | +1.01(+1.40%) |
Nov 21, 2012 | 72.13 | 72.19 | 71.44 | 72.05 | 500,760 | -0.14(-0.19%) |
Nov 20, 2012 | 71.84 | 72.49 | 71.30 | 72.19 | 868,566 | +0.22(+0.31%) |
Nov 19, 2012 | 71.94 | 72.35 | 71.43 | 71.97 | 962,451 | +0.79(+1.11%) |
Nov 16, 2012 | 70.71 | 71.39 | 70.16 | 71.18 | 1,337,960 | +0.51(+0.72%) |
Nov 15, 2012 | 70.56 | 71.03 | 70.21 | 70.68 | 1,677,166 | +0.18(+0.26%) |
Nov 14, 2012 | 72.19 | 72.24 | 70.30 | 70.49 | 1,415,980 | -1.44(-2.00%) |
Nov 13, 2012 | 73.14 | 73.14 | 71.77 | 71.93 | 1,589,107 | -1.35(-1.84%) |
Nov 12, 2012 | 72.87 | 73.47 | 72.52 | 73.28 | 878,025 | +0.64(+0.88%) |
Nov 09, 2012 | 72.89 | 73.42 | 72.57 | 72.64 | 1,563,940 | -0.80(-1.09%) |
Nov 08, 2012 | 74.15 | 74.54 | 73.44 | 73.44 | 952,195 | -0.58(-0.78%) |
Nov 07, 2012 | 75.81 | 75.81 | 73.51 | 74.02 | 1,672,759 | -2.73(-3.56%) |
Nov 06, 2012 | 75.84 | 76.79 | 75.64 | 76.75 | 1,103,309 | +1.08(+1.43%) |
Nov 05, 2012 | 75.49 | 75.88 | 74.57 | 75.67 | 847,788 | -0.24(-0.32%) |
Nov 02, 2012 | 76.89 | 76.94 | 75.72 | 75.91 | 1,571,707 | -0.70(-0.92%) |