Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.47 | 70.11 | 68.78 | 69.00 | 1,455,032 | -0.37(-0.53%) |
Jan 30, 2013 | 69.66 | 70.05 | 69.20 | 69.37 | 2,060,888 | -0.46(-0.66%) |
Jan 29, 2013 | 69.30 | 70.20 | 69.18 | 69.83 | 1,957,694 | -0.17(-0.24%) |
Jan 28, 2013 | 69.85 | 70.15 | 69.00 | 70.00 | 2,685,059 | +0.17(+0.24%) |
Jan 25, 2013 | 67.43 | 69.96 | 67.39 | 69.83 | 2,763,441 | +2.23(+3.30%) |
Jan 24, 2013 | 66.00 | 67.68 | 65.82 | 67.60 | 2,657,126 | +1.39(+2.10%) |
Jan 23, 2013 | 65.47 | 66.57 | 65.31 | 66.21 | 1,906,689 | +0.08(+0.12%) |
Jan 22, 2013 | 66.50 | 66.80 | 65.95 | 66.13 | 2,729,867 | -0.67(-1.00%) |
Jan 18, 2013 | 68.06 | 68.15 | 66.33 | 66.80 | 3,041,013 | -1.35(-1.98%) |
Jan 17, 2013 | 68.03 | 68.59 | 67.10 | 68.15 | 2,171,257 | +0.71(+1.05%) |
Jan 16, 2013 | 69.61 | 70.00 | 67.40 | 67.44 | 4,815,771 | -2.03(-2.92%) |
Jan 15, 2013 | 68.30 | 69.81 | 66.30 | 69.47 | 11,870,089 | -2.83(-3.91%) |
Jan 14, 2013 | 70.79 | 72.60 | 70.79 | 72.30 | 3,791,720 | +1.46(+2.06%) |
Jan 11, 2013 | 70.87 | 71.19 | 69.87 | 70.84 | 1,568,072 | +0.26(+0.37%) |
Jan 10, 2013 | 71.37 | 71.37 | 69.80 | 70.58 | 2,057,625 | -0.46(-0.65%) |
Jan 09, 2013 | 72.40 | 72.84 | 70.82 | 71.04 | 1,543,400 | -0.59(-0.82%) |
Jan 08, 2013 | 71.27 | 71.67 | 70.36 | 71.63 | 2,226,024 | +0.53(+0.75%) |
Jan 07, 2013 | 71.19 | 72.02 | 70.10 | 71.10 | 2,564,309 | -0.85(-1.18%) |
Jan 04, 2013 | 72.35 | 72.55 | 70.27 | 71.95 | 6,143,255 | -3.14(-4.18%) |
Jan 03, 2013 | 73.59 | 76.05 | 73.36 | 75.09 | 1,801,801 | +1.07(+1.45%) |
Jan 02, 2013 | 75.63 | 76.09 | 73.35 | 74.02 | 3,113,724 | -2.07(-2.72%) |
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%) |