Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 76.15 | 77.64 | 75.79 | 77.55 | 173,734 | +2.24(+2.97%) |
Jan 30, 2013 | 76.50 | 76.50 | 72.12 | 75.31 | 120,511 | -1.45(-1.89%) |
Jan 29, 2013 | 75.78 | 76.84 | 75.64 | 76.76 | 112,340 | +0.80(+1.05%) |
Jan 28, 2013 | 75.03 | 76.08 | 74.48 | 75.96 | 112,461 | +0.84(+1.12%) |
Jan 25, 2013 | 75.00 | 75.24 | 74.18 | 75.12 | 81,450 | +0.38(+0.51%) |
Jan 24, 2013 | 74.25 | 74.94 | 73.64 | 74.74 | 47,090 | +0.46(+0.62%) |
Jan 23, 2013 | 73.88 | 74.68 | 73.83 | 74.28 | 76,162 | +0.19(+0.26%) |
Jan 22, 2013 | 73.70 | 74.17 | 73.05 | 74.09 | 116,376 | +0.28(+0.38%) |
Jan 18, 2013 | 72.84 | 74.07 | 72.84 | 73.81 | 47,879 | +0.82(+1.12%) |
Jan 17, 2013 | 73.41 | 73.93 | 72.19 | 72.99 | 96,430 | -0.13(-0.18%) |
Jan 16, 2013 | 73.04 | 73.36 | 72.64 | 73.12 | 138,270 | +0.12(+0.16%) |
Jan 15, 2013 | 73.17 | 73.25 | 72.33 | 73.00 | 99,441 | -0.54(-0.73%) |
Jan 14, 2013 | 74.09 | 74.18 | 73.34 | 73.54 | 64,525 | -0.57(-0.77%) |
Jan 11, 2013 | 74.66 | 74.74 | 74.06 | 74.11 | 73,793 | -0.54(-0.72%) |
Jan 10, 2013 | 74.73 | 74.90 | 74.44 | 74.65 | 97,766 | +0.29(+0.39%) |
Jan 09, 2013 | 74.49 | 74.91 | 73.85 | 74.36 | 100,837 | +0.10(+0.13%) |
Jan 08, 2013 | 75.30 | 75.94 | 73.96 | 74.26 | 175,708 | -1.06(-1.41%) |
Jan 07, 2013 | 75.78 | 76.35 | 75.32 | 75.32 | 82,380 | -0.53(-0.70%) |
Jan 04, 2013 | 75.33 | 76.22 | 74.89 | 75.85 | 70,085 | +1.10(+1.47%) |
Jan 03, 2013 | 74.46 | 75.49 | 74.32 | 74.75 | 121,440 | +0.39(+0.52%) |
Jan 02, 2013 | 74.52 | 75.06 | 73.72 | 74.36 | 279,133 | -0.25(-0.34%) |
Dec 31, 2012 | 72.77 | 74.94 | 72.62 | 74.61 | 123,206 | +1.69(+2.32%) |
Dec 28, 2012 | 72.58 | 73.36 | 72.58 | 72.92 | 70,537 | -0.04(-0.05%) |
Dec 27, 2012 | 72.68 | 73.05 | 71.73 | 72.96 | 111,539 | +0.22(+0.30%) |
Dec 26, 2012 | 73.83 | 74.03 | 72.52 | 72.74 | 68,068 | -1.13(-1.53%) |
Dec 24, 2012 | 73.39 | 73.99 | 72.58 | 73.87 | 52,711 | +0.28(+0.38%) |
Dec 21, 2012 | 73.07 | 73.67 | 72.03 | 73.59 | 254,100 | +0.10(+0.14%) |
Dec 20, 2012 | 72.82 | 73.97 | 71.98 | 73.49 | 98,825 | +0.80(+1.10%) |
Dec 19, 2012 | 72.90 | 73.12 | 72.30 | 72.69 | 110,892 | -0.28(-0.38%) |
Dec 18, 2012 | 72.79 | 73.25 | 72.21 | 72.97 | 188,233 | +0.22(+0.30%) |
Dec 17, 2012 | 72.68 | 73.08 | 72.14 | 72.75 | 81,972 | +0.32(+0.44%) |
Dec 14, 2012 | 72.57 | 72.67 | 70.69 | 72.43 | 146,433 | -0.40(-0.55%) |
Dec 13, 2012 | 72.95 | 73.43 | 72.54 | 72.83 | 128,174 | -0.44(-0.60%) |
Dec 04, 2012 | 71.91 | 73.38 | 71.17 | 73.27 | 191,948 | +0.26(+0.36%) |
Nov 30, 2012 | 74.00 | 74.00 | 72.89 | 73.01 | 314,029 | -0.86(-1.16%) |
Nov 29, 2012 | 73.50 | 75.28 | 72.13 | 73.87 | 112,493 | +0.75(+1.03%) |
Nov 28, 2012 | 72.34 | 73.23 | 72.11 | 73.12 | 95,708 | +0.49(+0.67%) |
Nov 27, 2012 | 72.37 | 73.49 | 72.15 | 72.63 | 191,826 | +0.01(+0.01%) |
Nov 26, 2012 | 70.50 | 72.84 | 70.34 | 72.62 | 156,882 | +1.58(+2.22%) |
Nov 23, 2012 | 71.00 | 71.61 | 70.75 | 71.04 | 28,526 | +0.12(+0.17%) |
Nov 21, 2012 | 69.82 | 71.30 | 69.82 | 70.92 | 101,206 | +0.95(+1.36%) |
Nov 20, 2012 | 69.50 | 70.12 | 68.92 | 69.97 | 195,952 | -0.02(-0.03%) |
Nov 19, 2012 | 66.99 | 70.99 | 66.75 | 69.99 | 286,152 | +3.54(+5.33%) |
Nov 16, 2012 | 65.01 | 66.50 | 64.26 | 66.45 | 405,111 | +1.28(+1.96%) |
Nov 15, 2012 | 64.92 | 65.68 | 64.57 | 65.17 | 289,734 | -0.24(-0.37%) |
Nov 14, 2012 | 65.50 | 65.99 | 65.23 | 65.41 | 172,981 | -0.14(-0.21%) |
Nov 13, 2012 | 65.51 | 66.48 | 64.88 | 65.55 | 97,539 | -0.30(-0.46%) |
Nov 12, 2012 | 65.82 | 66.16 | 65.62 | 65.85 | 165,978 | +0.12(+0.18%) |
Nov 09, 2012 | 65.56 | 66.58 | 65.42 | 65.73 | 122,222 | +0.05(+0.08%) |
Nov 08, 2012 | 65.74 | 66.48 | 65.50 | 65.68 | 134,063 | -0.13(-0.20%) |
Nov 07, 2012 | 66.49 | 66.64 | 65.08 | 65.81 | 330,190 | -1.31(-1.95%) |
Nov 06, 2012 | 67.00 | 67.44 | 66.68 | 67.12 | 52,708 | +0.28(+0.42%) |
Nov 05, 2012 | 67.03 | 67.17 | 66.77 | 66.84 | 80,268 | -0.12(-0.18%) |
Nov 02, 2012 | 66.98 | 67.56 | 65.97 | 66.96 | 149,760 | -0.03(-0.04%) |