Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 68.66 | 69.40 | 68.09 | 69.20 | 502,344 | +0.80(+1.17%) |
Oct 31, 2012 | 65.84 | 68.68 | 65.56 | 68.39 | 621,000 | +3.01(+4.61%) |
Oct 26, 2012 | 65.34 | 65.38 | 65.38 | 65.38 | 418,407 | +0.14(+0.21%) |
Oct 25, 2012 | 65.51 | 65.96 | 65.15 | 65.24 | 239,227 | -0.11(-0.17%) |
Oct 24, 2012 | 65.72 | 65.89 | 64.89 | 65.35 | 176,568 | -0.07(-0.11%) |
Oct 23, 2012 | 66.15 | 66.27 | 64.64 | 65.42 | 376,413 | -0.60(-0.90%) |
Oct 19, 2012 | 65.01 | 66.75 | 64.91 | 66.02 | 718,890 | +0.60(+0.92%) |
Oct 18, 2012 | 64.54 | 65.90 | 64.54 | 65.42 | 486,058 | +0.76(+1.17%) |
Oct 17, 2012 | 65.21 | 65.37 | 64.32 | 64.66 | 251,750 | -0.43(-0.67%) |
Oct 16, 2012 | 64.84 | 66.00 | 64.47 | 65.09 | 442,411 | +0.51(+0.79%) |
Oct 15, 2012 | 63.72 | 64.70 | 63.34 | 64.58 | 273,527 | +1.05(+1.65%) |
Oct 12, 2012 | 63.36 | 63.75 | 62.99 | 63.54 | 150,097 | +0.27(+0.42%) |
Oct 11, 2012 | 62.92 | 63.47 | 62.70 | 63.27 | 304,060 | +0.64(+1.02%) |
Oct 10, 2012 | 62.18 | 62.83 | 62.06 | 62.63 | 283,054 | +0.52(+0.84%) |
Oct 09, 2012 | 62.77 | 63.00 | 61.57 | 62.11 | 498,639 | -0.85(-1.36%) |
Oct 08, 2012 | 62.90 | 63.32 | 62.44 | 62.96 | 392,650 | +0.11(+0.18%) |
Oct 05, 2012 | 62.87 | 63.32 | 62.36 | 62.85 | 343,072 | +0.45(+0.72%) |
Oct 04, 2012 | 62.76 | 62.78 | 62.07 | 62.40 | 237,904 | -0.07(-0.11%) |
Oct 03, 2012 | 62.15 | 62.54 | 61.31 | 62.47 | 289,831 | +0.84(+1.36%) |
Oct 02, 2012 | 61.55 | 62.53 | 61.26 | 61.63 | 450,928 | +0.31(+0.50%) |