Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 74.15 | 76.50 | 74.01 | 76.09 | 1,524,911 | +1.78(+2.40%) |
Dec 28, 2012 | 74.00 | 75.13 | 73.68 | 74.31 | 1,141,124 | -0.34(-0.46%) |
Dec 27, 2012 | 74.06 | 74.92 | 73.38 | 74.65 | 1,643,641 | +1.27(+1.73%) |
Dec 26, 2012 | 75.49 | 75.79 | 72.83 | 73.38 | 2,308,444 | -2.38(-3.14%) |
Dec 24, 2012 | 75.51 | 75.99 | 75.01 | 75.76 | 509,721 | +0.05(+0.07%) |
Dec 21, 2012 | 76.00 | 76.44 | 75.33 | 75.71 | 1,656,867 | -1.44(-1.87%) |
Dec 20, 2012 | 76.48 | 77.20 | 75.43 | 77.15 | 1,912,016 | +0.96(+1.26%) |
Dec 19, 2012 | 77.00 | 77.85 | 76.12 | 76.19 | 1,675,286 | -1.00(-1.30%) |
Dec 18, 2012 | 76.00 | 77.21 | 76.00 | 77.19 | 1,975,660 | +0.83(+1.09%) |
Dec 17, 2012 | 74.57 | 76.36 | 74.45 | 76.36 | 1,914,529 | +1.81(+2.43%) |
Dec 14, 2012 | 74.30 | 75.34 | 74.13 | 74.55 | 2,093,168 | -0.22(-0.29%) |
Dec 13, 2012 | 74.05 | 75.20 | 74.05 | 74.77 | 2,119,686 | +0.52(+0.71%) |
Dec 12, 2012 | 73.07 | 75.14 | 73.07 | 74.25 | 3,174,934 | +0.47(+0.63%) |
Dec 11, 2012 | 71.98 | 74.01 | 71.77 | 73.78 | 3,144,056 | +1.50(+2.08%) |
Dec 10, 2012 | 72.60 | 73.38 | 72.06 | 72.28 | 1,970,997 | -0.25(-0.34%) |
Dec 07, 2012 | 73.20 | 73.75 | 71.53 | 72.53 | 3,439,812 | -1.04(-1.41%) |
Dec 06, 2012 | 70.76 | 73.57 | 66.60 | 73.57 | 10,184,989 | +4.98(+7.26%) |
Dec 05, 2012 | 70.59 | 70.85 | 68.01 | 68.59 | 2,738,263 | -2.05(-2.90%) |
Dec 04, 2012 | 72.40 | 72.40 | 70.36 | 70.64 | 1,746,717 | -1.14(-1.59%) |
Nov 30, 2012 | 72.44 | 72.62 | 71.05 | 71.78 | 1,502,580 | -0.66(-0.91%) |
Nov 29, 2012 | 73.15 | 73.69 | 71.36 | 72.44 | 1,451,783 | -1.11(-1.51%) |
Nov 28, 2012 | 71.84 | 73.70 | 70.66 | 73.55 | 1,573,616 | +1.60(+2.22%) |
Nov 27, 2012 | 70.95 | 73.13 | 70.35 | 71.95 | 2,307,245 | +1.26(+1.78%) |
Nov 26, 2012 | 70.50 | 70.81 | 69.27 | 70.69 | 1,371,176 | +0.02(+0.03%) |
Nov 23, 2012 | 70.39 | 71.50 | 70.33 | 70.67 | 579,065 | +0.69(+0.99%) |
Nov 21, 2012 | 71.71 | 72.77 | 69.87 | 69.98 | 1,373,977 | -1.90(-2.64%) |
Nov 20, 2012 | 71.30 | 72.49 | 71.15 | 71.88 | 1,502,005 | +0.65(+0.91%) |
Nov 19, 2012 | 69.00 | 71.25 | 68.85 | 71.23 | 1,790,722 | +3.21(+4.72%) |
Nov 16, 2012 | 65.99 | 68.31 | 65.85 | 68.02 | 1,418,218 | +2.15(+3.26%) |
Nov 15, 2012 | 66.01 | 66.70 | 65.09 | 65.87 | 1,434,964 | -0.05(-0.08%) |
Nov 14, 2012 | 69.79 | 70.24 | 65.83 | 65.92 | 1,879,121 | -3.88(-5.56%) |
Nov 13, 2012 | 68.97 | 70.54 | 68.31 | 69.80 | 985,115 | +0.57(+0.82%) |
Nov 12, 2012 | 67.95 | 69.45 | 67.83 | 69.23 | 1,363,130 | +1.50(+2.21%) |
Nov 09, 2012 | 68.21 | 68.76 | 66.85 | 67.73 | 1,518,564 | -0.68(-0.99%) |
Nov 08, 2012 | 70.53 | 71.39 | 68.16 | 68.41 | 1,821,510 | -2.35(-3.32%) |
Nov 07, 2012 | 70.75 | 71.26 | 69.62 | 70.76 | 1,419,281 | -0.83(-1.16%) |
Nov 06, 2012 | 71.14 | 71.67 | 70.77 | 71.59 | 881,507 | +0.75(+1.06%) |
Nov 05, 2012 | 69.97 | 70.86 | 69.47 | 70.84 | 916,542 | +0.85(+1.21%) |
Nov 02, 2012 | 71.20 | 72.35 | 69.88 | 69.99 | 1,666,830 | -1.03(-1.45%) |
Nov 01, 2012 | 69.80 | 71.03 | 69.13 | 71.02 | 1,597,527 | +2.18(+3.16%) |
Oct 31, 2012 | 67.54 | 69.01 | 66.89 | 68.84 | 898,781 | +1.35(+2.00%) |
Oct 26, 2012 | 67.95 | 67.49 | 67.49 | 67.49 | 921,400 | -0.20(-0.30%) |
Oct 25, 2012 | 69.67 | 69.75 | 66.51 | 67.69 | 1,784,750 | -1.56(-2.25%) |
Oct 24, 2012 | 69.74 | 69.87 | 68.01 | 69.25 | 1,218,562 | +0.40(+0.58%) |
Oct 23, 2012 | 67.78 | 69.50 | 67.02 | 68.85 | 1,765,892 | -0.18(-0.26%) |
Oct 19, 2012 | 73.44 | 73.44 | 68.53 | 69.03 | 5,628,919 | -5.62(-7.52%) |
Oct 18, 2012 | 75.35 | 75.85 | 74.20 | 74.65 | 944,942 | -0.70(-0.93%) |
Oct 17, 2012 | 76.04 | 76.34 | 75.10 | 75.35 | 1,026,197 | -0.17(-0.23%) |
Oct 16, 2012 | 74.19 | 75.76 | 73.95 | 75.52 | 1,249,731 | +1.58(+2.14%) |
Oct 15, 2012 | 73.88 | 73.98 | 72.57 | 73.94 | 872,729 | +0.51(+0.69%) |
Oct 12, 2012 | 72.57 | 73.88 | 72.51 | 73.43 | 904,399 | +0.73(+1.00%) |
Oct 11, 2012 | 74.10 | 74.24 | 72.50 | 72.70 | 840,183 | -0.28(-0.38%) |
Oct 10, 2012 | 72.97 | 73.66 | 72.50 | 72.98 | 824,124 | +0.20(+0.27%) |
Oct 09, 2012 | 75.23 | 75.67 | 72.60 | 72.78 | 1,789,135 | -2.62(-3.47%) |
Oct 08, 2012 | 75.40 | 77.00 | 75.15 | 75.40 | 1,126,149 | +0.00(+0.00%) |
Oct 05, 2012 | 76.90 | 77.09 | 75.08 | 75.40 | 1,130,804 | -1.05(-1.37%) |
Oct 04, 2012 | 75.47 | 76.60 | 75.05 | 76.45 | 1,300,533 | +1.43(+1.91%) |
Oct 03, 2012 | 76.30 | 76.30 | 74.50 | 75.02 | 1,700,038 | -1.33(-1.74%) |
Oct 02, 2012 | 73.95 | 76.42 | 72.49 | 76.35 | 3,850,718 | +2.78(+3.78%) |