Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 70.01 | 70.86 | 69.87 | 70.49 | 533,841 | +0.30(+0.42%) |
Dec 28, 2012 | 70.91 | 71.46 | 69.80 | 70.20 | 616,770 | +0.18(+0.26%) |
Dec 27, 2012 | 70.13 | 70.43 | 69.58 | 70.01 | 437,861 | -0.03(-0.05%) |
Dec 26, 2012 | 70.89 | 71.34 | 70.00 | 70.05 | 477,261 | -1.09(-1.53%) |
Dec 24, 2012 | 70.77 | 71.37 | 69.85 | 71.13 | 340,869 | +0.18(+0.25%) |
Dec 21, 2012 | 71.49 | 72.27 | 70.48 | 70.96 | 1,351,125 | -1.22(-1.70%) |
Dec 20, 2012 | 72.54 | 73.06 | 71.88 | 72.18 | 874,074 | -0.38(-0.53%) |
Dec 19, 2012 | 73.51 | 73.70 | 72.35 | 72.57 | 1,006,605 | -1.24(-1.68%) |
Dec 18, 2012 | 72.14 | 74.91 | 72.06 | 73.81 | 2,544,008 | -3.36(-4.36%) |
Dec 17, 2012 | 75.59 | 77.18 | 75.23 | 77.17 | 710,940 | +1.91(+2.54%) |
Dec 14, 2012 | 75.12 | 75.99 | 74.99 | 75.26 | 324,987 | -0.04(-0.05%) |
Dec 13, 2012 | 75.71 | 76.11 | 74.64 | 75.30 | 379,073 | -0.26(-0.34%) |
Dec 12, 2012 | 77.21 | 77.26 | 75.48 | 75.55 | 418,377 | -1.46(-1.89%) |
Dec 11, 2012 | 75.58 | 77.11 | 75.55 | 77.01 | 390,526 | +1.75(+2.33%) |
Dec 10, 2012 | 74.87 | 76.82 | 74.27 | 75.26 | 521,614 | +0.60(+0.80%) |
Dec 07, 2012 | 75.26 | 75.47 | 74.21 | 74.66 | 208,781 | -0.32(-0.43%) |
Dec 06, 2012 | 74.52 | 75.27 | 74.52 | 74.98 | 246,637 | +0.23(+0.31%) |
Dec 05, 2012 | 73.58 | 74.87 | 73.30 | 74.75 | 382,291 | +1.14(+1.54%) |
Dec 04, 2012 | 73.67 | 74.07 | 72.94 | 73.61 | 285,482 | -0.36(-0.49%) |
Nov 30, 2012 | 73.93 | 74.22 | 73.11 | 73.97 | 329,821 | +0.05(+0.06%) |
Nov 29, 2012 | 74.30 | 75.03 | 73.42 | 73.92 | 187,246 | +0.04(+0.05%) |
Nov 28, 2012 | 73.65 | 73.96 | 72.94 | 73.88 | 235,441 | +0.11(+0.15%) |
Nov 27, 2012 | 74.21 | 74.35 | 73.16 | 73.77 | 303,523 | -0.31(-0.42%) |
Nov 26, 2012 | 72.18 | 74.16 | 72.18 | 74.08 | 589,302 | +1.40(+1.93%) |
Nov 23, 2012 | 72.81 | 73.16 | 72.23 | 72.68 | 144,097 | +0.25(+0.35%) |
Nov 21, 2012 | 72.77 | 73.12 | 72.08 | 72.42 | 155,789 | +0.03(+0.04%) |
Nov 20, 2012 | 72.20 | 72.42 | 71.57 | 72.39 | 220,277 | +0.25(+0.34%) |
Nov 19, 2012 | 72.33 | 73.00 | 71.72 | 72.15 | 366,478 | +0.04(+0.06%) |
Nov 16, 2012 | 72.58 | 73.10 | 70.52 | 72.11 | 423,718 | -0.23(-0.32%) |
Nov 15, 2012 | 69.66 | 72.60 | 69.26 | 72.34 | 1,188,251 | +2.52(+3.61%) |
Nov 14, 2012 | 70.32 | 70.49 | 69.74 | 69.82 | 347,742 | -0.61(-0.87%) |
Nov 13, 2012 | 70.24 | 71.33 | 69.51 | 70.43 | 492,732 | -0.18(-0.25%) |
Nov 12, 2012 | 71.46 | 71.84 | 70.15 | 70.60 | 231,988 | -0.83(-1.17%) |
Nov 09, 2012 | 71.10 | 71.94 | 71.04 | 71.44 | 295,143 | +0.42(+0.59%) |
Nov 08, 2012 | 71.14 | 71.44 | 70.84 | 71.02 | 330,316 | -0.13(-0.18%) |
Nov 07, 2012 | 71.54 | 71.82 | 70.64 | 71.14 | 454,865 | -0.92(-1.28%) |
Nov 06, 2012 | 72.66 | 72.76 | 71.96 | 72.07 | 261,856 | +0.06(+0.08%) |
Nov 05, 2012 | 72.19 | 72.29 | 71.53 | 72.01 | 214,271 | -0.14(-0.19%) |
Nov 02, 2012 | 73.64 | 73.96 | 71.97 | 72.15 | 351,992 | -1.19(-1.63%) |
Nov 01, 2012 | 71.46 | 73.62 | 71.45 | 73.34 | 538,244 | +1.33(+1.84%) |
Oct 31, 2012 | 72.49 | 72.49 | 71.61 | 72.01 | 584,586 | -0.24(-0.33%) |
Oct 26, 2012 | 72.85 | 72.25 | 72.25 | 72.25 | 667,705 | -0.76(-1.03%) |
Oct 25, 2012 | 73.43 | 73.80 | 71.52 | 73.00 | 373,213 | -0.05(-0.07%) |
Oct 24, 2012 | 73.58 | 73.81 | 72.85 | 73.05 | 276,399 | -0.12(-0.16%) |
Oct 23, 2012 | 72.61 | 73.25 | 71.69 | 73.17 | 310,525 | +0.75(+1.03%) |
Oct 19, 2012 | 73.55 | 73.58 | 72.13 | 72.42 | 293,538 | -1.09(-1.48%) |
Oct 18, 2012 | 74.17 | 74.28 | 73.29 | 73.51 | 320,421 | -0.56(-0.76%) |
Oct 17, 2012 | 73.98 | 74.36 | 73.19 | 74.08 | 507,858 | -0.21(-0.28%) |
Oct 16, 2012 | 74.59 | 75.04 | 74.08 | 74.29 | 422,482 | +0.33(+0.45%) |
Oct 15, 2012 | 74.47 | 74.80 | 73.76 | 73.95 | 342,555 | -0.23(-0.31%) |
Oct 12, 2012 | 74.52 | 75.69 | 73.97 | 74.18 | 498,430 | -0.37(-0.50%) |
Oct 11, 2012 | 75.28 | 75.55 | 74.56 | 74.56 | 295,482 | -0.28(-0.37%) |
Oct 10, 2012 | 74.90 | 76.23 | 74.68 | 74.83 | 484,410 | +0.12(+0.16%) |
Oct 09, 2012 | 75.23 | 75.54 | 74.47 | 74.71 | 291,267 | -0.68(-0.90%) |
Oct 08, 2012 | 75.33 | 75.69 | 74.83 | 75.39 | 236,463 | -0.21(-0.27%) |
Oct 05, 2012 | 75.62 | 76.13 | 75.38 | 75.60 | 392,720 | +0.17(+0.22%) |
Oct 04, 2012 | 75.15 | 75.49 | 74.45 | 75.43 | 482,004 | +0.39(+0.52%) |
Oct 03, 2012 | 74.62 | 75.57 | 74.44 | 75.04 | 454,855 | +0.58(+0.78%) |
Oct 02, 2012 | 75.86 | 75.86 | 74.05 | 74.46 | 1,017,989 | -1.32(-1.74%) |