Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 77.16 | 77.16 | 75.38 | 76.19 | 69,460 | -0.90(-1.17%) |
Jan 30, 2013 | 79.58 | 79.79 | 76.79 | 77.09 | 79,134 | -2.73(-3.42%) |
Jan 29, 2013 | 79.26 | 79.85 | 78.62 | 79.82 | 107,628 | +0.61(+0.77%) |
Jan 28, 2013 | 77.92 | 79.34 | 77.92 | 79.21 | 103,174 | +0.73(+0.93%) |
Jan 25, 2013 | 78.28 | 78.70 | 77.42 | 78.48 | 161,600 | +0.30(+0.38%) |
Jan 24, 2013 | 78.11 | 78.57 | 77.38 | 78.18 | 92,892 | -0.03(-0.04%) |
Jan 23, 2013 | 75.89 | 78.35 | 75.89 | 78.21 | 98,727 | +2.42(+3.19%) |
Jan 22, 2013 | 75.14 | 75.79 | 75.01 | 75.79 | 68,572 | +0.49(+0.65%) |
Jan 18, 2013 | 76.17 | 76.17 | 75.18 | 75.30 | 67,450 | -1.00(-1.31%) |
Jan 17, 2013 | 76.53 | 76.76 | 75.83 | 76.30 | 61,901 | -0.15(-0.20%) |
Jan 16, 2013 | 75.79 | 76.99 | 75.79 | 76.45 | 42,761 | +0.40(+0.53%) |
Jan 15, 2013 | 75.39 | 76.22 | 75.39 | 76.05 | 23,433 | +0.23(+0.30%) |
Jan 14, 2013 | 75.73 | 76.48 | 75.64 | 75.82 | 47,768 | -0.25(-0.33%) |
Jan 11, 2013 | 76.03 | 76.77 | 75.81 | 76.07 | 45,587 | +0.18(+0.24%) |
Jan 10, 2013 | 75.08 | 75.92 | 74.96 | 75.89 | 41,796 | +0.75(+1.00%) |
Jan 09, 2013 | 74.61 | 75.30 | 74.28 | 75.14 | 161,975 | +0.54(+0.72%) |
Jan 08, 2013 | 74.16 | 75.37 | 74.16 | 74.60 | 218,204 | +0.45(+0.61%) |
Jan 07, 2013 | 73.85 | 74.72 | 73.85 | 74.15 | 46,558 | -0.36(-0.48%) |
Jan 04, 2013 | 73.90 | 74.89 | 73.54 | 74.51 | 66,620 | +0.82(+1.11%) |
Jan 03, 2013 | 74.80 | 75.53 | 73.35 | 73.69 | 89,901 | -1.25(-1.67%) |
Jan 02, 2013 | 76.14 | 76.43 | 74.56 | 74.94 | 101,011 | +0.64(+0.86%) |
Dec 31, 2012 | 73.55 | 74.37 | 72.85 | 74.30 | 112,380 | +0.61(+0.83%) |
Dec 28, 2012 | 73.46 | 73.90 | 73.21 | 73.69 | 98,215 | -0.07(-0.09%) |
Dec 27, 2012 | 73.51 | 74.00 | 72.72 | 73.76 | 179,777 | +0.14(+0.19%) |
Dec 26, 2012 | 73.37 | 73.87 | 73.08 | 73.62 | 110,266 | +0.42(+0.57%) |
Dec 24, 2012 | 73.72 | 73.72 | 72.84 | 73.20 | 115,166 | -0.56(-0.76%) |
Dec 21, 2012 | 73.10 | 73.81 | 72.30 | 73.76 | 154,342 | +0.41(+0.56%) |
Dec 20, 2012 | 72.91 | 73.46 | 72.55 | 73.35 | 75,828 | +0.33(+0.45%) |
Dec 19, 2012 | 72.75 | 73.45 | 72.34 | 73.02 | 82,944 | +0.27(+0.37%) |
Dec 18, 2012 | 72.13 | 73.12 | 72.07 | 72.75 | 133,369 | +0.63(+0.87%) |
Dec 17, 2012 | 70.19 | 72.14 | 69.76 | 72.12 | 114,537 | +1.98(+2.82%) |
Dec 14, 2012 | 69.66 | 70.36 | 69.66 | 70.14 | 85,822 | -0.01(-0.01%) |
Dec 13, 2012 | 69.77 | 70.41 | 69.59 | 70.15 | 123,023 | +0.15(+0.21%) |
Dec 12, 2012 | 70.09 | 70.66 | 66.37 | 70.00 | 109,532 | -0.11(-0.16%) |
Dec 11, 2012 | 68.65 | 70.98 | 68.14 | 70.11 | 255,161 | +1.95(+2.86%) |
Dec 10, 2012 | 68.09 | 68.44 | 66.05 | 68.16 | 267,586 | +0.10(+0.15%) |
Dec 07, 2012 | 70.00 | 71.00 | 67.61 | 68.06 | 371,936 | -4.70(-6.46%) |
Dec 06, 2012 | 72.93 | 73.58 | 72.10 | 72.76 | 112,730 | -0.04(-0.05%) |
Dec 05, 2012 | 73.63 | 73.68 | 72.74 | 72.80 | 86,026 | -0.70(-0.95%) |
Dec 04, 2012 | 73.14 | 73.90 | 72.26 | 73.50 | 98,317 | -0.17(-0.23%) |
Nov 30, 2012 | 73.89 | 74.03 | 72.96 | 73.67 | 81,952 | +0.05(+0.07%) |
Nov 29, 2012 | 73.35 | 73.72 | 72.93 | 73.62 | 83,984 | +0.42(+0.57%) |
Nov 28, 2012 | 72.92 | 73.46 | 71.94 | 73.20 | 95,412 | +0.13(+0.18%) |
Nov 27, 2012 | 73.05 | 74.56 | 73.05 | 73.07 | 50,448 | -0.14(-0.19%) |
Nov 26, 2012 | 73.05 | 73.45 | 72.86 | 73.21 | 61,697 | +0.05(+0.07%) |
Nov 23, 2012 | 74.11 | 74.11 | 73.04 | 73.16 | 20,801 | -0.52(-0.71%) |
Nov 21, 2012 | 73.66 | 74.00 | 73.14 | 73.68 | 28,150 | +0.32(+0.44%) |
Nov 20, 2012 | 72.71 | 74.12 | 72.71 | 73.36 | 49,715 | +0.66(+0.91%) |
Nov 19, 2012 | 72.02 | 73.08 | 72.02 | 72.70 | 78,805 | +1.69(+2.38%) |
Nov 16, 2012 | 70.13 | 71.43 | 70.00 | 71.01 | 69,459 | +0.64(+0.91%) |
Nov 15, 2012 | 70.91 | 70.97 | 69.50 | 70.37 | 83,131 | -0.31(-0.44%) |
Nov 14, 2012 | 71.51 | 71.67 | 70.40 | 70.68 | 81,093 | -0.72(-1.01%) |
Nov 13, 2012 | 71.31 | 71.91 | 70.95 | 71.40 | 49,008 | -0.11(-0.15%) |
Nov 12, 2012 | 72.24 | 72.65 | 70.95 | 71.51 | 60,223 | -0.23(-0.32%) |
Nov 09, 2012 | 71.61 | 72.56 | 71.37 | 71.74 | 86,089 | -0.47(-0.65%) |
Nov 08, 2012 | 72.25 | 73.24 | 72.17 | 72.21 | 86,917 | -0.35(-0.48%) |
Nov 07, 2012 | 73.33 | 73.83 | 72.31 | 72.56 | 106,042 | -1.47(-1.99%) |
Nov 06, 2012 | 73.07 | 74.50 | 73.07 | 74.03 | 116,343 | +0.91(+1.24%) |
Nov 05, 2012 | 73.16 | 73.52 | 72.95 | 73.12 | 48,076 | -0.04(-0.05%) |
Nov 02, 2012 | 74.38 | 74.71 | 72.87 | 73.16 | 48,454 | -0.72(-0.97%) |