Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 81.98 | 82.17 | 81.30 | 82.12 | 235,812 | +0.11(+0.13%) |
Dec 28, 2012 | 80.87 | 82.22 | 80.26 | 82.02 | 548,703 | +1.51(+1.87%) |
Dec 27, 2012 | 80.53 | 81.15 | 79.82 | 80.51 | 512,713 | +0.04(+0.05%) |
Dec 26, 2012 | 81.37 | 81.52 | 80.42 | 80.47 | 148,485 | -0.69(-0.85%) |
Dec 24, 2012 | 81.05 | 81.62 | 80.38 | 81.16 | 130,201 | -0.02(-0.03%) |
Dec 21, 2012 | 79.85 | 81.94 | 79.85 | 81.18 | 488,012 | -0.47(-0.57%) |
Dec 20, 2012 | 81.32 | 81.84 | 79.98 | 81.65 | 811,953 | +0.02(+0.03%) |
Dec 19, 2012 | 82.87 | 82.87 | 81.58 | 81.62 | 917,033 | -1.06(-1.28%) |
Dec 18, 2012 | 80.97 | 82.74 | 80.77 | 82.69 | 859,687 | +1.58(+1.95%) |
Dec 17, 2012 | 80.58 | 81.13 | 80.38 | 81.10 | 752,680 | +0.58(+0.72%) |
Dec 14, 2012 | 79.31 | 80.72 | 79.26 | 80.52 | 638,567 | +1.21(+1.52%) |
Dec 13, 2012 | 80.22 | 81.18 | 79.05 | 79.32 | 1,241,873 | -0.91(-1.13%) |
Dec 12, 2012 | 81.14 | 81.49 | 79.71 | 80.22 | 720,929 | -1.01(-1.25%) |
Dec 11, 2012 | 83.57 | 83.57 | 81.01 | 81.23 | 900,696 | -1.75(-2.10%) |
Dec 10, 2012 | 81.29 | 83.50 | 80.87 | 82.98 | 1,231,982 | +1.61(+1.98%) |
Dec 07, 2012 | 80.52 | 81.42 | 80.52 | 81.37 | 420,448 | +0.76(+0.94%) |
Dec 06, 2012 | 80.29 | 80.76 | 79.80 | 80.61 | 609,738 | +0.64(+0.81%) |
Dec 05, 2012 | 80.74 | 81.11 | 79.36 | 79.97 | 856,847 | -0.87(-1.08%) |
Dec 04, 2012 | 81.03 | 81.15 | 79.97 | 80.84 | 595,223 | +0.82(+1.02%) |
Nov 30, 2012 | 79.38 | 80.72 | 78.90 | 80.03 | 1,040,312 | +0.40(+0.50%) |
Nov 29, 2012 | 79.67 | 79.98 | 79.13 | 79.63 | 428,524 | +0.26(+0.33%) |
Nov 28, 2012 | 79.14 | 79.41 | 77.65 | 79.36 | 667,442 | -0.01(-0.01%) |
Nov 27, 2012 | 80.04 | 80.38 | 79.09 | 79.37 | 825,511 | -0.73(-0.92%) |
Nov 26, 2012 | 78.93 | 80.89 | 78.93 | 80.11 | 735,643 | +0.75(+0.95%) |
Nov 23, 2012 | 78.45 | 79.51 | 78.33 | 79.36 | 461,964 | +1.07(+1.37%) |
Nov 21, 2012 | 76.89 | 78.29 | 76.76 | 78.29 | 551,310 | +1.19(+1.55%) |
Nov 20, 2012 | 77.55 | 77.55 | 76.37 | 77.10 | 577,582 | +0.33(+0.44%) |
Nov 19, 2012 | 76.80 | 77.05 | 76.25 | 76.76 | 445,011 | +1.03(+1.36%) |
Nov 16, 2012 | 74.92 | 75.90 | 74.42 | 75.73 | 551,305 | +0.89(+1.19%) |
Nov 15, 2012 | 74.89 | 75.78 | 73.74 | 74.84 | 690,378 | +0.15(+0.20%) |
Nov 14, 2012 | 75.82 | 75.82 | 74.53 | 74.70 | 562,826 | -0.80(-1.06%) |
Nov 13, 2012 | 74.08 | 75.64 | 73.54 | 75.50 | 774,877 | +1.16(+1.56%) |
Nov 12, 2012 | 72.63 | 74.46 | 72.63 | 74.34 | 679,136 | +2.07(+2.87%) |
Nov 09, 2012 | 72.25 | 72.77 | 71.46 | 72.27 | 315,915 | +0.01(+0.01%) |
Nov 08, 2012 | 72.62 | 73.33 | 71.73 | 72.26 | 511,604 | -0.35(-0.48%) |
Nov 07, 2012 | 72.15 | 73.15 | 72.14 | 72.61 | 389,473 | -0.75(-1.02%) |
Nov 06, 2012 | 73.91 | 73.91 | 72.71 | 73.36 | 708,161 | -0.01(-0.01%) |
Nov 05, 2012 | 73.43 | 74.22 | 73.33 | 73.37 | 401,022 | -0.07(-0.09%) |
Nov 02, 2012 | 74.55 | 74.71 | 73.23 | 73.43 | 608,453 | -0.51(-0.68%) |
Nov 01, 2012 | 74.16 | 74.28 | 73.44 | 73.94 | 445,498 | +0.58(+0.79%) |
Oct 31, 2012 | 73.47 | 73.68 | 72.49 | 73.36 | 987,696 | -0.76(-1.03%) |
Oct 26, 2012 | 74.83 | 74.12 | 74.12 | 74.12 | 419,453 | -0.32(-0.43%) |
Oct 25, 2012 | 76.97 | 76.97 | 74.07 | 74.44 | 717,437 | -0.66(-0.88%) |
Oct 24, 2012 | 76.33 | 76.56 | 74.74 | 75.11 | 508,412 | -0.74(-0.98%) |
Oct 23, 2012 | 76.32 | 76.46 | 75.51 | 75.85 | 418,863 | -1.53(-1.98%) |
Oct 19, 2012 | 78.16 | 78.37 | 77.01 | 77.38 | 574,917 | -0.59(-0.76%) |
Oct 18, 2012 | 78.31 | 79.02 | 77.70 | 77.97 | 620,722 | -0.33(-0.42%) |
Oct 17, 2012 | 77.15 | 79.42 | 77.00 | 78.31 | 843,096 | +0.99(+1.28%) |
Oct 16, 2012 | 75.80 | 77.57 | 75.47 | 77.32 | 648,778 | +2.21(+2.94%) |
Oct 15, 2012 | 75.40 | 75.65 | 74.73 | 75.11 | 523,585 | -0.28(-0.38%) |
Oct 12, 2012 | 75.28 | 75.76 | 75.12 | 75.39 | 201,450 | +0.18(+0.24%) |
Oct 11, 2012 | 75.56 | 75.71 | 75.08 | 75.21 | 313,457 | +0.15(+0.19%) |
Oct 10, 2012 | 75.59 | 76.09 | 74.94 | 75.07 | 245,867 | -0.53(-0.70%) |
Oct 09, 2012 | 76.49 | 76.93 | 75.50 | 75.59 | 559,097 | -1.24(-1.61%) |
Oct 08, 2012 | 77.17 | 77.43 | 76.40 | 76.83 | 903,388 | -0.23(-0.29%) |
Oct 05, 2012 | 76.53 | 77.12 | 76.10 | 77.06 | 677,733 | +1.21(+1.60%) |
Oct 04, 2012 | 74.19 | 75.96 | 74.03 | 75.85 | 555,224 | +1.69(+2.28%) |
Oct 03, 2012 | 74.36 | 74.44 | 73.89 | 74.15 | 648,359 | -0.16(-0.22%) |
Oct 02, 2012 | 74.22 | 74.94 | 74.18 | 74.32 | 630,429 | -0.12(-0.16%) |