Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 79.13 | 80.42 | 78.89 | 80.35 | 1,656,279 | +1.17(+1.47%) |
Dec 28, 2012 | 79.72 | 80.14 | 79.15 | 79.19 | 1,120,095 | -0.97(-1.21%) |
Dec 27, 2012 | 80.56 | 80.57 | 78.98 | 80.16 | 1,803,846 | -0.50(-0.62%) |
Dec 26, 2012 | 80.90 | 81.45 | 80.37 | 80.66 | 1,032,587 | -0.06(-0.08%) |
Dec 24, 2012 | 81.22 | 81.30 | 80.55 | 80.72 | 693,146 | -0.53(-0.65%) |
Dec 21, 2012 | 80.66 | 81.73 | 80.46 | 81.25 | 3,327,790 | -0.46(-0.57%) |
Dec 20, 2012 | 81.47 | 82.03 | 80.19 | 81.71 | 4,875,007 | +0.06(+0.08%) |
Dec 19, 2012 | 81.58 | 83.61 | 81.52 | 81.65 | 6,077,692 | +0.74(+0.91%) |
Dec 18, 2012 | 79.63 | 81.66 | 79.20 | 80.91 | 3,572,891 | +1.17(+1.47%) |
Dec 17, 2012 | 79.20 | 79.85 | 79.16 | 79.74 | 2,091,442 | +0.81(+1.03%) |
Dec 14, 2012 | 78.64 | 79.66 | 78.28 | 78.92 | 2,069,938 | +0.33(+0.42%) |
Dec 13, 2012 | 78.48 | 79.28 | 78.22 | 78.59 | 1,939,283 | +0.00(+0.00%) |
Dec 12, 2012 | 78.05 | 79.31 | 77.99 | 78.59 | 2,412,283 | -0.47(-0.60%) |
Dec 11, 2012 | 79.42 | 80.15 | 78.57 | 79.06 | 2,598,309 | -0.25(-0.31%) |
Dec 10, 2012 | 78.31 | 79.36 | 78.16 | 79.31 | 1,605,734 | +1.03(+1.31%) |
Dec 07, 2012 | 78.44 | 78.77 | 77.79 | 78.28 | 1,265,403 | +0.09(+0.11%) |
Dec 06, 2012 | 78.23 | 78.41 | 77.66 | 78.20 | 1,230,430 | -0.15(-0.19%) |
Dec 05, 2012 | 77.58 | 78.79 | 77.16 | 78.35 | 2,096,626 | +0.91(+1.18%) |
Dec 04, 2012 | 77.22 | 78.03 | 77.11 | 77.44 | 1,698,919 | -1.00(-1.27%) |
Nov 30, 2012 | 79.59 | 79.67 | 78.00 | 78.43 | 2,316,966 | -1.11(-1.40%) |
Nov 29, 2012 | 78.82 | 79.86 | 78.68 | 79.55 | 2,994,126 | +1.15(+1.46%) |
Nov 28, 2012 | 77.37 | 78.43 | 77.04 | 78.40 | 2,339,687 | +0.69(+0.89%) |
Nov 27, 2012 | 77.79 | 78.55 | 77.46 | 77.71 | 2,764,205 | +0.21(+0.27%) |
Nov 26, 2012 | 76.32 | 77.51 | 76.32 | 77.50 | 1,964,447 | +0.64(+0.83%) |
Nov 23, 2012 | 76.92 | 77.05 | 76.09 | 76.86 | 970,717 | +0.07(+0.09%) |
Nov 21, 2012 | 77.01 | 77.15 | 76.41 | 76.79 | 1,769,563 | +0.26(+0.34%) |
Nov 20, 2012 | 76.44 | 76.95 | 76.05 | 76.52 | 2,056,783 | +0.31(+0.40%) |
Nov 19, 2012 | 76.26 | 76.56 | 75.17 | 76.22 | 2,265,005 | +0.88(+1.17%) |
Nov 16, 2012 | 75.42 | 75.87 | 74.48 | 75.33 | 2,449,744 | -0.36(-0.47%) |
Nov 15, 2012 | 76.20 | 76.77 | 75.16 | 75.69 | 2,755,922 | -0.51(-0.67%) |
Nov 14, 2012 | 79.15 | 79.30 | 76.04 | 76.20 | 2,962,860 | -2.92(-3.69%) |
Nov 13, 2012 | 78.43 | 80.03 | 78.06 | 79.12 | 1,923,010 | +0.33(+0.42%) |
Nov 12, 2012 | 78.48 | 79.22 | 78.35 | 78.79 | 1,540,833 | +0.31(+0.39%) |
Nov 09, 2012 | 78.67 | 79.08 | 78.12 | 78.48 | 2,216,522 | -0.26(-0.33%) |
Nov 08, 2012 | 79.95 | 80.24 | 78.72 | 78.74 | 1,670,848 | -1.29(-1.62%) |
Nov 07, 2012 | 81.09 | 81.11 | 79.59 | 80.04 | 1,801,519 | -1.64(-2.01%) |
Nov 06, 2012 | 81.34 | 82.03 | 80.95 | 81.68 | 1,542,308 | +0.48(+0.59%) |
Nov 05, 2012 | 80.88 | 81.29 | 80.59 | 81.20 | 1,219,616 | +0.17(+0.22%) |
Nov 02, 2012 | 81.67 | 82.20 | 80.79 | 81.03 | 1,583,565 | -0.32(-0.40%) |
Nov 01, 2012 | 80.06 | 81.52 | 80.06 | 81.35 | 1,987,052 | +0.89(+1.11%) |
Oct 31, 2012 | 79.54 | 80.56 | 79.26 | 80.46 | 2,108,702 | +1.14(+1.43%) |
Oct 26, 2012 | 79.41 | 79.32 | 79.32 | 79.32 | 1,873,915 | -0.38(-0.47%) |
Oct 25, 2012 | 79.75 | 80.22 | 78.78 | 79.70 | 1,751,774 | +0.25(+0.32%) |
Oct 24, 2012 | 80.56 | 80.56 | 79.29 | 79.44 | 1,655,002 | -0.84(-1.05%) |
Oct 23, 2012 | 80.07 | 80.55 | 79.61 | 80.28 | 2,506,612 | -0.28(-0.35%) |
Oct 19, 2012 | 81.55 | 81.73 | 80.01 | 80.56 | 2,828,960 | -1.21(-1.48%) |
Oct 18, 2012 | 80.90 | 82.44 | 80.90 | 81.77 | 2,682,459 | +0.47(+0.58%) |
Oct 17, 2012 | 80.46 | 81.42 | 80.32 | 81.30 | 2,719,318 | +0.90(+1.12%) |
Oct 16, 2012 | 79.59 | 80.43 | 78.96 | 80.40 | 2,974,916 | +1.11(+1.40%) |
Oct 15, 2012 | 79.16 | 79.77 | 78.90 | 79.29 | 2,888,882 | +0.22(+0.28%) |
Oct 12, 2012 | 78.96 | 79.67 | 78.73 | 79.07 | 3,007,004 | +0.35(+0.44%) |
Oct 11, 2012 | 80.20 | 80.90 | 78.72 | 78.72 | 4,768,714 | +0.01(+0.01%) |
Oct 10, 2012 | 77.24 | 79.53 | 77.14 | 78.71 | 10,284,353 | +3.86(+5.15%) |
Oct 09, 2012 | 75.68 | 75.90 | 74.83 | 74.85 | 2,301,595 | -0.69(-0.91%) |
Oct 08, 2012 | 75.52 | 75.94 | 75.13 | 75.54 | 1,841,805 | -0.09(-0.12%) |
Oct 05, 2012 | 75.96 | 76.51 | 75.56 | 75.63 | 3,126,249 | -0.05(-0.07%) |
Oct 04, 2012 | 75.15 | 75.76 | 74.88 | 75.68 | 2,355,479 | +0.80(+1.06%) |
Oct 03, 2012 | 74.17 | 75.11 | 73.82 | 74.89 | 1,973,725 | +0.98(+1.33%) |
Oct 02, 2012 | 74.50 | 75.05 | 73.65 | 73.91 | 1,899,109 | -0.45(-0.61%) |