Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 70.67 | 71.73 | 70.52 | 71.73 | 84,913 | +0.88(+1.25%) |
Dec 28, 2012 | 71.24 | 71.51 | 70.85 | 70.85 | 33,727 | -0.85(-1.19%) |
Dec 27, 2012 | 71.69 | 71.96 | 70.96 | 71.70 | 220,338 | +0.01(+0.01%) |
Dec 26, 2012 | 72.10 | 72.10 | 71.46 | 71.69 | 26,370 | -0.33(-0.47%) |
Dec 24, 2012 | 72.08 | 72.18 | 71.91 | 72.03 | 83,864 | -0.24(-0.33%) |
Dec 21, 2012 | 72.18 | 72.46 | 72.03 | 72.27 | 254,102 | -0.56(-0.77%) |
Dec 20, 2012 | 72.64 | 72.88 | 72.53 | 72.83 | 38,201 | +0.05(+0.07%) |
Dec 19, 2012 | 73.62 | 73.62 | 72.77 | 72.77 | 66,464 | -0.70(-0.95%) |
Dec 18, 2012 | 73.00 | 73.55 | 72.79 | 73.47 | 73,927 | +0.62(+0.86%) |
Dec 17, 2012 | 72.42 | 72.85 | 72.42 | 72.85 | 183,465 | +0.50(+0.70%) |
Dec 14, 2012 | 72.55 | 72.66 | 72.24 | 72.34 | 58,258 | -0.27(-0.37%) |
Dec 13, 2012 | 73.22 | 73.35 | 72.54 | 72.61 | 120,484 | -0.61(-0.83%) |
Dec 12, 2012 | 73.56 | 73.79 | 73.22 | 73.22 | 37,860 | -0.18(-0.24%) |
Dec 11, 2012 | 72.92 | 73.58 | 72.91 | 73.39 | 35,204 | +0.74(+1.01%) |
Dec 10, 2012 | 72.25 | 72.81 | 72.25 | 72.66 | 165,809 | +0.29(+0.40%) |
Dec 07, 2012 | 72.18 | 72.39 | 71.83 | 72.37 | 64,190 | +0.21(+0.28%) |
Dec 06, 2012 | 72.22 | 72.25 | 72.01 | 72.16 | 26,038 | -0.03(-0.04%) |
Dec 05, 2012 | 72.04 | 72.40 | 71.72 | 72.19 | 44,890 | +0.25(+0.34%) |
Dec 04, 2012 | 71.79 | 72.16 | 71.79 | 71.94 | 49,851 | -0.04(-0.06%) |
Nov 30, 2012 | 72.02 | 72.11 | 71.73 | 71.98 | 39,444 | +0.02(+0.02%) |
Nov 29, 2012 | 71.68 | 72.08 | 71.65 | 71.97 | 32,416 | +0.56(+0.78%) |
Nov 28, 2012 | 70.80 | 71.41 | 70.31 | 71.41 | 122,008 | +0.50(+0.70%) |
Nov 27, 2012 | 71.09 | 71.38 | 70.85 | 70.92 | 40,249 | -0.38(-0.54%) |
Nov 26, 2012 | 71.30 | 71.30 | 70.98 | 71.30 | 24,278 | -0.36(-0.50%) |
Nov 23, 2012 | 71.02 | 71.66 | 71.02 | 71.66 | 21,057 | +0.77(+1.09%) |
Nov 21, 2012 | 71.03 | 71.03 | 70.72 | 70.89 | 74,804 | +0.10(+0.14%) |
Nov 20, 2012 | 70.36 | 70.79 | 70.23 | 70.79 | 82,295 | +0.45(+0.64%) |
Nov 19, 2012 | 70.17 | 70.37 | 70.12 | 70.33 | 342,992 | +0.75(+1.08%) |
Nov 16, 2012 | 68.99 | 69.76 | 68.97 | 69.58 | 68,810 | +0.56(+0.81%) |
Nov 15, 2012 | 69.08 | 69.16 | 68.68 | 69.03 | 61,845 | -0.12(-0.17%) |
Nov 14, 2012 | 70.21 | 70.25 | 69.01 | 69.15 | 147,110 | -0.92(-1.32%) |
Nov 13, 2012 | 70.20 | 70.81 | 70.06 | 70.07 | 208,197 | -0.32(-0.45%) |
Nov 12, 2012 | 70.44 | 70.67 | 70.23 | 70.39 | 40,614 | +0.34(+0.49%) |
Nov 09, 2012 | 69.62 | 70.47 | 69.58 | 70.04 | 77,538 | +0.25(+0.36%) |
Nov 08, 2012 | 70.58 | 70.62 | 69.76 | 69.79 | 80,564 | -0.85(-1.20%) |
Nov 07, 2012 | 71.27 | 71.36 | 70.00 | 70.64 | 248,966 | -1.22(-1.69%) |
Nov 06, 2012 | 71.55 | 72.20 | 71.44 | 71.86 | 19,438 | +0.06(+0.09%) |
Nov 05, 2012 | 71.45 | 71.88 | 71.29 | 71.80 | 69,752 | +0.26(+0.36%) |
Nov 02, 2012 | 72.27 | 72.27 | 71.54 | 71.54 | 133,905 | -0.47(-0.65%) |
Nov 01, 2012 | 71.44 | 72.33 | 71.44 | 72.01 | 119,178 | +0.63(+0.89%) |
Oct 31, 2012 | 72.12 | 72.16 | 71.15 | 71.38 | 165,849 | -0.62(-0.86%) |
Oct 26, 2012 | 72.32 | 71.99 | 71.99 | 71.99 | 103,961 | -0.45(-0.63%) |
Oct 25, 2012 | 72.28 | 72.63 | 72.16 | 72.45 | 25,595 | +0.54(+0.75%) |
Oct 24, 2012 | 72.10 | 72.27 | 71.88 | 71.91 | 48,903 | +0.08(+0.11%) |
Oct 23, 2012 | 72.05 | 72.27 | 71.39 | 71.83 | 88,006 | -0.97(-1.34%) |
Oct 19, 2012 | 74.03 | 74.03 | 72.66 | 72.81 | 39,559 | -1.31(-1.77%) |
Oct 18, 2012 | 73.91 | 74.14 | 73.67 | 74.11 | 21,641 | -0.11(-0.15%) |
Oct 17, 2012 | 74.21 | 74.30 | 74.00 | 74.22 | 35,973 | +0.09(+0.13%) |
Oct 16, 2012 | 73.76 | 74.17 | 73.76 | 74.13 | 99,278 | +0.72(+0.98%) |
Oct 15, 2012 | 72.58 | 73.47 | 72.58 | 73.41 | 21,062 | +0.90(+1.24%) |
Oct 12, 2012 | 72.86 | 72.98 | 72.45 | 72.51 | 28,155 | -0.11(-0.15%) |
Oct 11, 2012 | 72.80 | 73.10 | 72.62 | 72.63 | 191,450 | +0.09(+0.13%) |
Oct 10, 2012 | 73.06 | 73.06 | 72.30 | 72.53 | 31,182 | -0.49(-0.67%) |
Oct 09, 2012 | 73.80 | 73.80 | 73.02 | 73.02 | 45,026 | -1.03(-1.39%) |
Oct 08, 2012 | 73.97 | 74.05 | 73.71 | 74.04 | 27,998 | -0.08(-0.10%) |
Oct 05, 2012 | 74.31 | 74.49 | 73.97 | 74.12 | 52,259 | +0.06(+0.08%) |
Oct 04, 2012 | 73.84 | 74.29 | 73.72 | 74.06 | 35,513 | +0.39(+0.53%) |
Oct 03, 2012 | 73.25 | 73.69 | 73.12 | 73.67 | 39,339 | +0.53(+0.72%) |
Oct 02, 2012 | 73.04 | 73.27 | 72.75 | 73.14 | 92,748 | +0.46(+0.64%) |