Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 79.91 | 80.49 | 79.43 | 79.86 | 754,072 | +0.08(+0.10%) |
Jan 30, 2013 | 81.74 | 81.83 | 79.50 | 79.78 | 966,249 | -1.85(-2.26%) |
Jan 29, 2013 | 80.39 | 81.73 | 79.88 | 81.63 | 978,006 | +1.21(+1.50%) |
Jan 28, 2013 | 81.06 | 81.16 | 80.30 | 80.42 | 714,589 | -0.24(-0.30%) |
Jan 25, 2013 | 80.61 | 81.14 | 80.15 | 80.66 | 926,970 | +0.31(+0.39%) |
Jan 24, 2013 | 80.19 | 81.09 | 79.87 | 80.35 | 864,895 | +0.39(+0.48%) |
Jan 23, 2013 | 80.26 | 80.29 | 79.61 | 79.96 | 806,076 | -0.33(-0.41%) |
Jan 22, 2013 | 78.35 | 80.29 | 78.12 | 80.29 | 1,007,292 | +1.75(+2.23%) |
Jan 18, 2013 | 77.10 | 78.59 | 76.57 | 78.54 | 966,956 | +1.20(+1.55%) |
Jan 17, 2013 | 76.96 | 77.63 | 76.34 | 77.34 | 1,192,016 | +0.86(+1.13%) |
Jan 16, 2013 | 77.85 | 77.89 | 76.14 | 76.48 | 1,573,189 | -1.59(-2.03%) |
Jan 15, 2013 | 78.93 | 79.04 | 76.23 | 78.07 | 1,213,112 | -1.41(-1.78%) |
Jan 14, 2013 | 78.97 | 79.57 | 78.76 | 79.48 | 579,577 | +0.52(+0.66%) |
Jan 11, 2013 | 79.70 | 79.87 | 78.49 | 78.96 | 806,072 | -0.57(-0.72%) |
Jan 10, 2013 | 78.73 | 79.72 | 78.72 | 79.53 | 979,076 | +0.88(+1.12%) |
Jan 09, 2013 | 79.58 | 79.85 | 78.09 | 78.65 | 766,282 | -0.61(-0.77%) |
Jan 08, 2013 | 80.01 | 80.84 | 79.10 | 79.26 | 663,663 | -1.05(-1.31%) |
Jan 07, 2013 | 78.36 | 80.39 | 78.36 | 80.31 | 1,038,228 | +1.89(+2.41%) |
Jan 04, 2013 | 78.04 | 78.78 | 77.43 | 78.42 | 685,521 | +0.83(+1.07%) |
Jan 03, 2013 | 77.82 | 78.14 | 77.16 | 77.59 | 722,046 | -0.23(-0.30%) |
Jan 02, 2013 | 77.47 | 77.82 | 76.22 | 77.82 | 985,493 | +2.84(+3.79%) |
Dec 31, 2012 | 73.07 | 75.14 | 72.89 | 74.98 | 687,500 | +1.38(+1.88%) |
Dec 28, 2012 | 73.85 | 74.58 | 73.17 | 73.60 | 435,732 | -0.61(-0.82%) |
Dec 27, 2012 | 74.43 | 75.14 | 72.80 | 74.21 | 712,560 | -0.46(-0.62%) |
Dec 26, 2012 | 75.94 | 76.37 | 74.38 | 74.67 | 370,047 | -1.29(-1.69%) |
Dec 24, 2012 | 75.53 | 75.96 | 74.96 | 75.96 | 228,637 | +0.23(+0.31%) |
Dec 21, 2012 | 76.61 | 76.62 | 75.16 | 75.73 | 1,443,007 | -1.84(-2.37%) |
Dec 20, 2012 | 76.92 | 77.75 | 76.46 | 77.56 | 664,313 | +0.82(+1.07%) |
Dec 19, 2012 | 77.14 | 77.73 | 76.34 | 76.74 | 714,437 | -0.63(-0.81%) |
Dec 18, 2012 | 75.70 | 77.52 | 75.05 | 77.37 | 1,212,347 | +1.83(+2.42%) |
Dec 17, 2012 | 75.12 | 75.65 | 74.33 | 75.54 | 792,688 | +0.82(+1.10%) |
Dec 14, 2012 | 75.65 | 75.73 | 74.57 | 74.72 | 806,768 | -1.16(-1.53%) |
Dec 13, 2012 | 76.85 | 77.49 | 75.59 | 75.88 | 663,726 | -0.70(-0.91%) |
Dec 12, 2012 | 77.26 | 77.66 | 76.36 | 76.58 | 660,261 | -0.59(-0.76%) |
Dec 11, 2012 | 75.88 | 78.51 | 75.88 | 77.17 | 1,150,635 | +1.30(+1.71%) |
Dec 10, 2012 | 75.28 | 76.45 | 75.22 | 75.87 | 569,929 | +0.31(+0.41%) |
Dec 07, 2012 | 76.03 | 76.20 | 74.71 | 75.56 | 538,323 | -0.31(-0.41%) |
Dec 06, 2012 | 75.56 | 76.28 | 75.34 | 75.87 | 611,508 | -0.11(-0.14%) |
Dec 05, 2012 | 74.50 | 76.08 | 73.69 | 75.98 | 1,009,771 | +1.62(+2.17%) |
Dec 04, 2012 | 74.55 | 74.86 | 73.52 | 74.36 | 739,156 | -0.34(-0.45%) |
Nov 30, 2012 | 74.96 | 75.19 | 74.10 | 74.70 | 1,172,626 | -0.07(-0.09%) |
Nov 29, 2012 | 75.32 | 75.69 | 74.22 | 74.77 | 636,741 | -0.43(-0.57%) |
Nov 28, 2012 | 74.25 | 75.25 | 73.77 | 75.19 | 731,392 | +0.87(+1.17%) |
Nov 27, 2012 | 74.58 | 74.68 | 73.75 | 74.32 | 847,879 | -0.18(-0.25%) |
Nov 26, 2012 | 75.39 | 75.43 | 74.01 | 74.51 | 953,573 | -1.01(-1.33%) |
Nov 23, 2012 | 75.50 | 75.68 | 75.02 | 75.51 | 314,991 | +0.02(+0.03%) |
Nov 21, 2012 | 75.77 | 75.93 | 75.15 | 75.49 | 463,839 | +0.04(+0.05%) |
Nov 20, 2012 | 74.70 | 75.63 | 74.40 | 75.45 | 690,617 | +0.51(+0.68%) |
Nov 19, 2012 | 75.28 | 75.80 | 74.34 | 74.94 | 1,079,825 | +0.38(+0.51%) |
Nov 16, 2012 | 73.93 | 74.74 | 73.36 | 74.56 | 974,420 | +0.89(+1.21%) |
Nov 15, 2012 | 73.43 | 73.95 | 72.37 | 73.67 | 1,200,056 | +0.44(+0.59%) |
Nov 14, 2012 | 74.37 | 74.67 | 73.09 | 73.24 | 793,408 | -0.92(-1.24%) |
Nov 13, 2012 | 74.44 | 75.34 | 74.15 | 74.16 | 560,437 | -0.35(-0.47%) |
Nov 12, 2012 | 76.22 | 76.37 | 74.28 | 74.51 | 754,093 | -1.52(-2.00%) |
Nov 09, 2012 | 75.21 | 76.83 | 75.07 | 76.03 | 1,172,948 | +0.57(+0.76%) |
Nov 08, 2012 | 76.86 | 77.48 | 75.37 | 75.45 | 1,067,814 | -1.56(-2.02%) |
Nov 07, 2012 | 77.43 | 77.93 | 76.67 | 77.01 | 1,478,922 | -1.46(-1.86%) |
Nov 06, 2012 | 76.46 | 78.60 | 76.33 | 78.47 | 2,522,352 | +1.97(+2.58%) |
Nov 05, 2012 | 74.55 | 76.68 | 74.47 | 76.50 | 1,592,675 | +1.31(+1.74%) |
Nov 02, 2012 | 74.97 | 75.65 | 74.50 | 75.19 | 1,154,938 | +0.41(+0.54%) |