Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.86 | 72.89 | 71.42 | 72.78 | 522,183 | +0.95(+1.32%) |
Dec 28, 2012 | 71.60 | 72.17 | 71.53 | 71.83 | 392,136 | -0.05(-0.07%) |
Dec 27, 2012 | 71.68 | 72.19 | 71.27 | 71.89 | 537,183 | +0.36(+0.50%) |
Dec 26, 2012 | 71.38 | 71.88 | 71.26 | 71.53 | 403,496 | +0.11(+0.15%) |
Dec 24, 2012 | 70.64 | 72.03 | 70.64 | 71.42 | 307,305 | +0.40(+0.57%) |
Dec 21, 2012 | 70.51 | 71.43 | 69.57 | 71.02 | 986,585 | +0.73(+1.03%) |
Dec 20, 2012 | 71.40 | 71.76 | 70.18 | 70.29 | 922,839 | -1.29(-1.80%) |
Dec 19, 2012 | 71.32 | 71.77 | 70.94 | 71.58 | 760,557 | +0.45(+0.63%) |
Dec 18, 2012 | 71.85 | 71.98 | 70.79 | 71.13 | 673,464 | -0.62(-0.86%) |
Dec 17, 2012 | 71.91 | 72.12 | 71.08 | 71.75 | 916,564 | +1.03(+1.46%) |
Dec 14, 2012 | 71.03 | 71.35 | 70.50 | 70.72 | 480,916 | -0.30(-0.42%) |
Dec 13, 2012 | 72.07 | 72.15 | 70.96 | 71.02 | 597,884 | -0.94(-1.31%) |
Dec 12, 2012 | 72.11 | 72.59 | 71.73 | 71.96 | 619,294 | +0.27(+0.37%) |
Dec 11, 2012 | 72.22 | 72.69 | 71.49 | 71.69 | 479,378 | -0.24(-0.34%) |
Dec 10, 2012 | 71.96 | 72.84 | 71.88 | 71.93 | 483,200 | +0.04(+0.06%) |
Dec 07, 2012 | 72.22 | 72.50 | 71.58 | 71.89 | 538,343 | +0.04(+0.05%) |
Dec 06, 2012 | 72.64 | 72.94 | 71.68 | 71.85 | 726,263 | -0.94(-1.29%) |
Dec 05, 2012 | 72.59 | 73.05 | 72.44 | 72.79 | 331,688 | +0.28(+0.38%) |
Dec 04, 2012 | 72.48 | 73.08 | 72.38 | 72.51 | 299,710 | -1.39(-1.88%) |
Nov 30, 2012 | 72.48 | 73.90 | 72.07 | 73.90 | 745,565 | +1.43(+1.97%) |
Nov 29, 2012 | 72.79 | 73.02 | 72.31 | 72.48 | 220,171 | -0.29(-0.39%) |
Nov 28, 2012 | 71.97 | 72.77 | 71.55 | 72.76 | 319,800 | +0.79(+1.10%) |
Nov 27, 2012 | 72.61 | 72.61 | 71.72 | 71.97 | 444,515 | -0.60(-0.82%) |
Nov 26, 2012 | 72.33 | 73.19 | 72.11 | 72.56 | 547,469 | -0.05(-0.07%) |
Nov 23, 2012 | 71.94 | 72.79 | 71.94 | 72.62 | 113,737 | +0.69(+0.96%) |
Nov 21, 2012 | 71.92 | 72.00 | 71.47 | 71.93 | 300,013 | +0.36(+0.50%) |
Nov 20, 2012 | 71.12 | 71.83 | 71.05 | 71.57 | 376,441 | -0.03(-0.04%) |
Nov 19, 2012 | 71.26 | 72.03 | 70.81 | 71.60 | 445,389 | +0.36(+0.50%) |
Nov 16, 2012 | 70.56 | 71.28 | 70.22 | 71.24 | 572,705 | +0.44(+0.62%) |
Nov 15, 2012 | 70.63 | 71.11 | 70.28 | 70.81 | 438,092 | +0.20(+0.28%) |
Nov 14, 2012 | 71.22 | 71.64 | 70.49 | 70.61 | 523,511 | -0.07(-0.10%) |
Nov 13, 2012 | 69.90 | 71.42 | 69.65 | 70.68 | 568,544 | +0.67(+0.96%) |
Nov 12, 2012 | 70.77 | 70.77 | 69.95 | 70.01 | 441,734 | -0.12(-0.18%) |
Nov 09, 2012 | 69.96 | 70.37 | 69.33 | 70.14 | 509,819 | -0.04(-0.06%) |
Nov 08, 2012 | 69.62 | 70.85 | 69.46 | 70.18 | 569,573 | +0.64(+0.92%) |
Nov 07, 2012 | 69.69 | 69.89 | 68.85 | 69.54 | 349,074 | -0.69(-0.98%) |
Nov 06, 2012 | 69.24 | 70.23 | 69.24 | 70.22 | 399,302 | +0.90(+1.30%) |
Nov 05, 2012 | 68.79 | 69.55 | 67.89 | 69.32 | 573,294 | +0.29(+0.43%) |
Nov 02, 2012 | 69.93 | 70.90 | 68.08 | 69.03 | 1,661,806 | -3.21(-4.44%) |
Nov 01, 2012 | 72.85 | 73.21 | 72.00 | 72.23 | 596,451 | -0.42(-0.58%) |
Oct 31, 2012 | 71.63 | 72.95 | 71.16 | 72.65 | 484,613 | +0.14(+0.20%) |
Oct 26, 2012 | 73.23 | 72.51 | 72.51 | 72.51 | 288,693 | -0.79(-1.07%) |
Oct 25, 2012 | 72.89 | 73.53 | 72.71 | 73.30 | 441,606 | +0.84(+1.16%) |
Oct 24, 2012 | 72.92 | 73.02 | 72.15 | 72.46 | 189,058 | -0.14(-0.20%) |
Oct 23, 2012 | 72.79 | 73.05 | 71.95 | 72.60 | 723,354 | +0.35(+0.48%) |
Oct 19, 2012 | 72.08 | 72.43 | 71.46 | 72.25 | 411,971 | +0.11(+0.15%) |
Oct 18, 2012 | 71.31 | 72.54 | 71.31 | 72.14 | 458,126 | +0.84(+1.18%) |
Oct 17, 2012 | 71.44 | 71.44 | 70.85 | 71.31 | 562,886 | +0.05(+0.08%) |
Oct 16, 2012 | 70.90 | 71.40 | 70.41 | 71.25 | 203,988 | +0.78(+1.10%) |
Oct 15, 2012 | 69.58 | 70.55 | 69.52 | 70.47 | 213,518 | +0.90(+1.30%) |
Oct 12, 2012 | 70.19 | 70.62 | 69.46 | 69.57 | 241,081 | -0.28(-0.40%) |
Oct 11, 2012 | 70.23 | 70.23 | 69.71 | 69.85 | 163,195 | +0.15(+0.22%) |
Oct 10, 2012 | 70.03 | 70.19 | 69.42 | 69.70 | 297,987 | -0.16(-0.23%) |
Oct 09, 2012 | 68.97 | 70.15 | 68.97 | 69.86 | 275,446 | -0.28(-0.39%) |
Oct 08, 2012 | 69.98 | 70.47 | 69.54 | 70.14 | 122,329 | +0.08(+0.11%) |
Oct 05, 2012 | 69.55 | 70.26 | 69.55 | 70.06 | 213,108 | +0.84(+1.21%) |
Oct 04, 2012 | 68.96 | 69.25 | 68.80 | 69.22 | 309,427 | +0.44(+0.64%) |
Oct 03, 2012 | 69.21 | 69.21 | 68.55 | 68.78 | 256,822 | -0.25(-0.36%) |
Oct 02, 2012 | 67.72 | 69.05 | 67.23 | 69.03 | 248,650 | +0.08(+0.12%) |