Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 74.12 | 77.78 | 70.02 | 76.55 | 1,157,822 | +4.85(+6.77%) |
Jan 30, 2013 | 73.21 | 73.59 | 71.45 | 71.70 | 579,863 | -1.48(-2.02%) |
Jan 29, 2013 | 74.58 | 75.06 | 73.11 | 73.18 | 342,449 | -1.19(-1.60%) |
Jan 28, 2013 | 77.54 | 77.60 | 73.28 | 74.37 | 432,641 | -3.03(-3.91%) |
Jan 25, 2013 | 77.01 | 77.61 | 76.66 | 77.40 | 130,172 | +1.04(+1.36%) |
Jan 24, 2013 | 76.70 | 77.40 | 75.95 | 76.36 | 137,271 | -0.34(-0.45%) |
Jan 23, 2013 | 77.13 | 77.39 | 76.16 | 76.70 | 165,645 | -0.44(-0.57%) |
Jan 22, 2013 | 76.74 | 77.57 | 75.94 | 77.14 | 216,604 | +0.40(+0.52%) |
Jan 18, 2013 | 76.96 | 77.61 | 76.49 | 76.74 | 182,664 | +0.17(+0.22%) |
Jan 17, 2013 | 76.34 | 76.83 | 75.28 | 76.57 | 235,025 | +0.77(+1.02%) |
Jan 16, 2013 | 77.25 | 77.73 | 75.23 | 75.80 | 264,376 | -1.43(-1.85%) |
Jan 15, 2013 | 75.14 | 77.23 | 75.84 | 77.23 | 612,790 | +1.39(+1.83%) |
Jan 14, 2013 | 75.24 | 76.18 | 75.10 | 75.84 | 225,202 | +0.73(+0.98%) |
Jan 11, 2013 | 76.36 | 76.36 | 74.48 | 75.10 | 293,268 | -1.34(-1.76%) |
Jan 10, 2013 | 77.82 | 78.03 | 75.35 | 76.45 | 229,841 | -0.95(-1.23%) |
Jan 09, 2013 | 78.29 | 78.71 | 76.85 | 77.40 | 193,986 | -0.90(-1.14%) |
Jan 08, 2013 | 78.87 | 79.47 | 77.77 | 78.29 | 145,570 | -0.70(-0.89%) |
Jan 07, 2013 | 77.66 | 79.14 | 77.54 | 79.00 | 148,913 | +0.90(+1.15%) |
Jan 04, 2013 | 77.27 | 78.45 | 77.12 | 78.10 | 119,464 | +1.12(+1.46%) |
Jan 03, 2013 | 75.81 | 77.86 | 75.09 | 76.98 | 164,198 | +0.99(+1.30%) |
Jan 02, 2013 | 75.84 | 76.01 | 74.09 | 75.99 | 219,552 | +1.43(+1.92%) |
Dec 31, 2012 | 72.33 | 74.93 | 72.05 | 74.56 | 164,515 | +1.93(+2.66%) |
Dec 28, 2012 | 72.76 | 73.32 | 72.50 | 72.63 | 157,260 | -0.67(-0.91%) |
Dec 27, 2012 | 74.27 | 74.47 | 72.38 | 73.29 | 195,520 | -0.89(-1.19%) |
Dec 26, 2012 | 74.68 | 76.15 | 74.07 | 74.18 | 135,076 | +0.15(+0.21%) |
Dec 24, 2012 | 75.55 | 76.16 | 73.09 | 74.03 | 157,146 | -2.07(-2.72%) |
Dec 21, 2012 | 76.89 | 78.47 | 75.88 | 76.09 | 453,741 | -1.68(-2.15%) |
Dec 20, 2012 | 77.87 | 78.51 | 77.15 | 77.77 | 172,702 | +0.01(+0.01%) |
Dec 19, 2012 | 77.88 | 78.65 | 77.51 | 77.76 | 263,301 | +0.15(+0.20%) |
Dec 18, 2012 | 77.03 | 78.30 | 75.31 | 77.61 | 332,560 | +0.77(+1.00%) |
Dec 17, 2012 | 76.21 | 76.99 | 75.65 | 76.84 | 178,933 | +0.82(+1.08%) |
Dec 14, 2012 | 75.64 | 76.60 | 74.97 | 76.02 | 209,012 | -0.34(-0.45%) |
Dec 13, 2012 | 76.07 | 76.89 | 75.18 | 76.36 | 206,618 | +0.16(+0.21%) |
Dec 12, 2012 | 76.46 | 76.79 | 76.01 | 76.20 | 182,147 | -0.09(-0.11%) |
Dec 11, 2012 | 76.20 | 76.60 | 75.67 | 76.28 | 130,050 | +0.55(+0.73%) |
Dec 10, 2012 | 75.20 | 76.17 | 74.77 | 75.73 | 351,705 | +0.64(+0.85%) |
Dec 07, 2012 | 75.24 | 75.59 | 74.75 | 75.09 | 108,500 | +0.06(+0.08%) |
Dec 06, 2012 | 74.82 | 75.29 | 74.48 | 75.04 | 107,050 | +0.10(+0.13%) |
Dec 05, 2012 | 74.65 | 75.91 | 74.19 | 74.94 | 143,827 | +0.37(+0.50%) |
Dec 04, 2012 | 74.20 | 75.55 | 72.99 | 74.57 | 304,015 | +1.66(+2.27%) |
Nov 30, 2012 | 73.07 | 73.79 | 71.86 | 72.91 | 176,320 | -0.21(-0.29%) |
Nov 29, 2012 | 72.60 | 74.08 | 72.37 | 73.12 | 147,990 | +1.30(+1.80%) |
Nov 28, 2012 | 71.43 | 72.30 | 70.81 | 71.83 | 191,316 | -0.05(-0.07%) |
Nov 27, 2012 | 71.07 | 72.33 | 70.17 | 71.88 | 214,355 | +0.52(+0.73%) |
Nov 26, 2012 | 70.15 | 71.46 | 69.74 | 71.35 | 285,777 | +0.81(+1.15%) |
Nov 23, 2012 | 70.94 | 70.94 | 69.88 | 70.54 | 51,224 | +0.01(+0.01%) |
Nov 21, 2012 | 70.47 | 70.82 | 68.97 | 70.53 | 146,183 | +0.15(+0.22%) |
Nov 20, 2012 | 71.26 | 71.26 | 69.55 | 70.38 | 191,498 | -1.03(-1.44%) |
Nov 19, 2012 | 68.10 | 71.91 | 68.10 | 71.41 | 268,675 | +2.94(+4.30%) |
Nov 16, 2012 | 69.33 | 69.73 | 67.22 | 68.47 | 235,893 | -0.79(-1.14%) |
Nov 15, 2012 | 68.30 | 69.60 | 67.35 | 69.26 | 219,840 | +0.59(+0.86%) |
Nov 14, 2012 | 68.48 | 69.42 | 68.48 | 68.67 | 160,641 | +0.25(+0.36%) |
Nov 13, 2012 | 68.52 | 69.69 | 67.22 | 68.42 | 244,459 | -0.91(-1.32%) |
Nov 12, 2012 | 68.60 | 69.79 | 67.97 | 69.33 | 178,303 | +0.90(+1.32%) |
Nov 09, 2012 | 69.07 | 69.40 | 67.61 | 68.43 | 203,883 | -0.56(-0.81%) |
Nov 08, 2012 | 70.35 | 70.89 | 68.86 | 68.99 | 244,221 | -1.39(-1.98%) |
Nov 07, 2012 | 71.67 | 73.05 | 69.66 | 70.38 | 442,645 | -3.56(-4.82%) |
Nov 06, 2012 | 72.71 | 75.94 | 72.16 | 73.94 | 531,117 | +1.47(+2.02%) |
Nov 05, 2012 | 70.14 | 72.81 | 69.48 | 72.47 | 254,263 | +2.13(+3.03%) |
Nov 02, 2012 | 73.11 | 73.55 | 70.24 | 70.34 | 353,668 | -2.45(-3.36%) |