Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 81.91 | 84.41 | 81.91 | 84.16 | 415,217 | +1.96(+2.38%) |
Jan 30, 2013 | 82.57 | 83.31 | 82.10 | 82.20 | 274,121 | -0.74(-0.90%) |
Jan 29, 2013 | 82.62 | 83.24 | 80.79 | 82.94 | 524,392 | +0.81(+0.99%) |
Jan 28, 2013 | 82.87 | 83.36 | 81.59 | 82.13 | 321,783 | -0.58(-0.71%) |
Jan 25, 2013 | 82.36 | 83.21 | 81.95 | 82.71 | 369,103 | +0.35(+0.43%) |
Jan 24, 2013 | 82.70 | 83.62 | 80.66 | 82.36 | 974,581 | -1.54(-1.83%) |
Jan 23, 2013 | 84.59 | 84.77 | 83.62 | 83.90 | 438,457 | -0.43(-0.51%) |
Jan 22, 2013 | 84.62 | 85.66 | 84.11 | 84.33 | 426,655 | -0.53(-0.62%) |
Jan 18, 2013 | 83.36 | 85.18 | 82.70 | 84.86 | 503,693 | +1.77(+2.13%) |
Jan 17, 2013 | 82.48 | 83.20 | 81.69 | 83.08 | 326,991 | +0.68(+0.83%) |
Jan 16, 2013 | 81.52 | 82.60 | 80.56 | 82.40 | 392,283 | +0.93(+1.14%) |
Jan 15, 2013 | 81.23 | 81.74 | 80.23 | 81.47 | 447,111 | -0.10(-0.12%) |
Jan 14, 2013 | 79.55 | 82.07 | 79.24 | 81.57 | 650,865 | +2.39(+3.02%) |
Jan 11, 2013 | 76.62 | 79.42 | 76.62 | 79.18 | 597,013 | +2.76(+3.61%) |
Jan 10, 2013 | 76.10 | 76.56 | 74.01 | 76.43 | 662,628 | +0.31(+0.41%) |
Jan 09, 2013 | 76.43 | 76.43 | 75.40 | 76.11 | 473,387 | -0.14(-0.18%) |
Jan 08, 2013 | 76.28 | 76.58 | 75.84 | 76.25 | 508,952 | +0.19(+0.25%) |
Jan 07, 2013 | 76.86 | 77.36 | 75.55 | 76.06 | 535,523 | -0.78(-1.02%) |
Jan 04, 2013 | 77.02 | 77.64 | 76.30 | 76.84 | 486,727 | -0.22(-0.29%) |
Jan 03, 2013 | 76.62 | 77.76 | 76.20 | 77.06 | 585,548 | +0.66(+0.86%) |
Jan 02, 2013 | 76.84 | 76.93 | 75.87 | 76.40 | 572,514 | +0.04(+0.05%) |
Dec 31, 2012 | 75.84 | 76.74 | 75.84 | 76.36 | 169,524 | +0.61(+0.81%) |
Dec 28, 2012 | 75.60 | 76.43 | 75.37 | 75.75 | 210,755 | +0.04(+0.05%) |
Dec 27, 2012 | 75.61 | 76.03 | 75.23 | 75.71 | 266,430 | +0.19(+0.25%) |
Dec 26, 2012 | 75.92 | 76.57 | 75.47 | 75.52 | 280,805 | -0.45(-0.59%) |
Dec 24, 2012 | 76.13 | 76.76 | 75.67 | 75.96 | 83,702 | -0.01(-0.01%) |
Dec 21, 2012 | 75.94 | 76.57 | 75.56 | 75.97 | 246,920 | -0.22(-0.29%) |
Dec 20, 2012 | 76.12 | 76.32 | 75.53 | 76.20 | 257,601 | +0.16(+0.21%) |
Dec 19, 2012 | 75.28 | 76.46 | 75.28 | 76.03 | 385,505 | +0.61(+0.81%) |
Dec 18, 2012 | 74.99 | 75.70 | 74.72 | 75.42 | 419,440 | +0.77(+1.03%) |
Dec 17, 2012 | 74.61 | 75.31 | 74.34 | 74.65 | 310,982 | +0.38(+0.51%) |
Dec 14, 2012 | 73.99 | 75.46 | 73.89 | 74.28 | 416,224 | -0.02(-0.03%) |
Dec 13, 2012 | 73.13 | 74.69 | 72.91 | 74.30 | 574,125 | +1.02(+1.39%) |
Dec 12, 2012 | 73.44 | 73.91 | 72.99 | 73.28 | 270,336 | +0.10(+0.14%) |
Dec 11, 2012 | 73.18 | 73.63 | 72.46 | 73.18 | 511,528 | +0.19(+0.26%) |
Dec 10, 2012 | 71.32 | 73.19 | 70.11 | 72.99 | 330,657 | +1.01(+1.40%) |
Dec 07, 2012 | 73.29 | 73.49 | 71.54 | 71.98 | 300,546 | -0.97(-1.33%) |
Dec 06, 2012 | 72.07 | 72.98 | 70.67 | 72.95 | 454,018 | +0.96(+1.33%) |
Dec 05, 2012 | 73.49 | 74.15 | 71.90 | 71.99 | 499,064 | -1.12(-1.54%) |
Dec 04, 2012 | 70.81 | 73.46 | 70.65 | 73.11 | 827,380 | +1.99(+2.80%) |
Nov 30, 2012 | 70.56 | 71.27 | 70.35 | 71.12 | 356,636 | +0.53(+0.75%) |
Nov 29, 2012 | 70.28 | 71.24 | 69.93 | 70.58 | 361,904 | +0.22(+0.31%) |
Nov 28, 2012 | 69.93 | 70.46 | 69.09 | 70.37 | 563,149 | +0.36(+0.51%) |
Nov 27, 2012 | 69.95 | 70.60 | 69.63 | 70.01 | 505,728 | -0.19(-0.27%) |
Nov 26, 2012 | 70.58 | 70.58 | 69.17 | 70.19 | 626,362 | -0.57(-0.81%) |
Nov 23, 2012 | 71.21 | 72.06 | 70.43 | 70.76 | 97,131 | -0.03(-0.04%) |
Nov 21, 2012 | 71.02 | 71.02 | 69.60 | 70.79 | 520,205 | +0.73(+1.05%) |
Nov 20, 2012 | 70.36 | 71.14 | 69.62 | 70.06 | 395,722 | -0.10(-0.14%) |
Nov 19, 2012 | 71.22 | 71.35 | 69.60 | 70.16 | 754,223 | -0.11(-0.15%) |
Nov 16, 2012 | 70.62 | 71.57 | 69.80 | 70.26 | 701,555 | -0.12(-0.17%) |
Nov 15, 2012 | 71.23 | 71.67 | 70.32 | 70.38 | 478,779 | -1.01(-1.42%) |
Nov 14, 2012 | 72.08 | 73.09 | 71.24 | 71.39 | 1,092,273 | -0.59(-0.82%) |
Nov 13, 2012 | 71.14 | 72.53 | 71.14 | 71.99 | 522,335 | +0.55(+0.77%) |
Nov 12, 2012 | 71.24 | 71.90 | 70.68 | 71.44 | 768,398 | -0.14(-0.20%) |
Nov 09, 2012 | 70.72 | 72.22 | 70.68 | 71.58 | 608,989 | -0.29(-0.41%) |
Nov 08, 2012 | 71.87 | 74.23 | 71.66 | 71.87 | 952,480 | +0.73(+1.02%) |
Nov 07, 2012 | 72.30 | 74.23 | 70.61 | 71.15 | 590,070 | -1.17(-1.62%) |
Nov 06, 2012 | 69.90 | 72.35 | 69.90 | 72.32 | 234,532 | +1.83(+2.60%) |
Nov 05, 2012 | 70.28 | 70.81 | 70.14 | 70.49 | 382,561 | +0.43(+0.62%) |
Nov 02, 2012 | 70.72 | 70.72 | 69.54 | 70.05 | 410,031 | -0.37(-0.52%) |