Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.17 | 75.17 | 73.43 | 74.22 | 71,300 | -0.88(-1.17%) |
Jan 30, 2013 | 77.53 | 77.73 | 74.81 | 75.10 | 81,231 | -2.66(-3.42%) |
Jan 29, 2013 | 77.21 | 77.79 | 76.59 | 77.76 | 110,480 | +0.59(+0.77%) |
Jan 28, 2013 | 75.91 | 77.29 | 75.91 | 77.16 | 105,908 | +0.71(+0.93%) |
Jan 25, 2013 | 76.26 | 76.67 | 75.42 | 76.45 | 165,882 | +0.29(+0.38%) |
Jan 24, 2013 | 76.09 | 76.54 | 75.38 | 76.16 | 95,353 | -0.03(-0.04%) |
Jan 23, 2013 | 73.93 | 76.33 | 73.93 | 76.19 | 101,343 | +2.36(+3.19%) |
Jan 22, 2013 | 73.20 | 73.83 | 73.08 | 73.83 | 70,389 | +0.48(+0.65%) |
Jan 18, 2013 | 74.20 | 74.20 | 73.24 | 73.36 | 69,237 | -0.97(-1.31%) |
Jan 17, 2013 | 74.55 | 74.78 | 73.87 | 74.33 | 63,541 | -0.15(-0.20%) |
Jan 16, 2013 | 73.83 | 75.00 | 73.83 | 74.48 | 43,894 | +0.39(+0.53%) |
Jan 15, 2013 | 73.44 | 74.25 | 73.44 | 74.09 | 24,054 | +0.22(+0.30%) |
Jan 14, 2013 | 73.77 | 74.51 | 73.69 | 73.86 | 49,034 | -0.24(-0.33%) |
Jan 11, 2013 | 74.07 | 74.79 | 73.85 | 74.11 | 46,795 | +0.18(+0.24%) |
Jan 10, 2013 | 73.14 | 73.96 | 73.02 | 73.93 | 42,903 | +0.73(+1.00%) |
Jan 09, 2013 | 72.68 | 73.36 | 72.36 | 73.20 | 166,267 | +0.53(+0.72%) |
Jan 08, 2013 | 72.25 | 73.42 | 72.25 | 72.67 | 223,987 | +0.44(+0.61%) |
Jan 07, 2013 | 71.94 | 72.79 | 71.94 | 72.24 | 47,791 | -0.35(-0.48%) |
Jan 04, 2013 | 71.99 | 72.96 | 71.64 | 72.59 | 68,385 | +0.80(+1.11%) |
Jan 03, 2013 | 72.87 | 73.58 | 71.46 | 71.79 | 92,283 | -1.22(-1.67%) |
Jan 02, 2013 | 74.17 | 74.46 | 72.63 | 73.01 | 103,688 | +0.62(+0.86%) |
Dec 31, 2012 | 71.65 | 72.45 | 70.97 | 72.38 | 115,358 | +0.59(+0.83%) |
Dec 28, 2012 | 71.56 | 71.99 | 71.32 | 71.79 | 100,818 | -0.07(-0.09%) |
Dec 27, 2012 | 71.61 | 72.09 | 70.84 | 71.86 | 184,541 | +0.14(+0.19%) |
Dec 26, 2012 | 71.48 | 71.96 | 71.20 | 71.72 | 113,188 | +0.41(+0.57%) |
Dec 24, 2012 | 71.82 | 71.82 | 70.96 | 71.31 | 118,218 | -0.55(-0.76%) |
Dec 21, 2012 | 71.21 | 71.90 | 70.43 | 71.86 | 158,432 | +0.40(+0.56%) |
Dec 20, 2012 | 71.03 | 71.56 | 70.68 | 71.46 | 77,837 | +0.32(+0.45%) |
Dec 19, 2012 | 70.87 | 71.55 | 70.47 | 71.13 | 85,142 | +0.26(+0.37%) |
Dec 18, 2012 | 70.27 | 71.23 | 70.21 | 70.87 | 136,903 | +0.61(+0.87%) |
Dec 17, 2012 | 68.38 | 70.28 | 67.96 | 70.26 | 117,572 | +1.93(+2.82%) |
Dec 14, 2012 | 67.86 | 68.54 | 67.86 | 68.33 | 88,096 | +0.09(+0.13%) |
Dec 13, 2012 | 67.87 | 68.49 | 67.70 | 68.24 | 126,463 | +0.15(+0.21%) |
Dec 12, 2012 | 68.18 | 68.74 | 64.56 | 68.10 | 112,595 | -0.11(-0.16%) |
Dec 11, 2012 | 66.78 | 69.05 | 66.29 | 68.20 | 262,297 | +1.90(+2.86%) |
Dec 10, 2012 | 66.24 | 66.58 | 64.25 | 66.31 | 275,070 | +0.10(+0.15%) |
Dec 07, 2012 | 68.10 | 69.07 | 65.77 | 66.21 | 382,338 | -4.57(-6.46%) |
Dec 06, 2012 | 70.95 | 71.58 | 70.14 | 70.78 | 115,882 | -0.04(-0.05%) |
Dec 05, 2012 | 71.63 | 71.68 | 70.76 | 70.82 | 88,432 | -0.68(-0.95%) |
Dec 04, 2012 | 71.15 | 71.89 | 70.29 | 71.50 | 101,066 | -0.17(-0.23%) |
Nov 30, 2012 | 71.88 | 72.02 | 70.97 | 71.67 | 84,244 | +0.05(+0.07%) |
Nov 29, 2012 | 71.35 | 71.71 | 70.95 | 71.62 | 86,332 | +0.41(+0.57%) |
Nov 28, 2012 | 70.94 | 71.46 | 69.98 | 71.21 | 98,080 | +0.13(+0.18%) |
Nov 27, 2012 | 71.06 | 72.53 | 71.06 | 71.08 | 51,858 | -0.14(-0.19%) |
Nov 26, 2012 | 71.06 | 71.45 | 70.88 | 71.22 | 63,422 | +0.05(+0.07%) |
Nov 23, 2012 | 72.09 | 72.09 | 71.05 | 71.17 | 21,382 | -0.51(-0.71%) |
Nov 21, 2012 | 71.66 | 71.99 | 71.15 | 71.68 | 28,937 | +0.31(+0.44%) |
Nov 20, 2012 | 70.73 | 72.10 | 70.73 | 71.36 | 51,105 | +0.64(+0.91%) |
Nov 19, 2012 | 70.06 | 71.09 | 70.06 | 70.72 | 81,009 | +1.64(+2.38%) |
Nov 16, 2012 | 68.22 | 69.49 | 68.10 | 69.08 | 71,401 | +0.62(+0.91%) |
Nov 15, 2012 | 68.98 | 69.04 | 67.61 | 68.46 | 85,456 | -0.30(-0.44%) |
Nov 14, 2012 | 69.56 | 69.72 | 68.48 | 68.76 | 83,361 | -0.70(-1.01%) |
Nov 13, 2012 | 69.37 | 69.95 | 69.02 | 69.46 | 50,378 | -0.11(-0.15%) |
Nov 12, 2012 | 70.27 | 70.67 | 69.02 | 69.56 | 61,907 | -0.22(-0.32%) |
Nov 09, 2012 | 69.66 | 70.59 | 69.43 | 69.79 | 88,496 | -0.46(-0.65%) |
Nov 08, 2012 | 70.28 | 71.25 | 70.21 | 70.25 | 89,347 | -0.34(-0.48%) |
Nov 07, 2012 | 71.33 | 71.82 | 70.34 | 70.59 | 109,007 | -1.43(-1.99%) |
Nov 06, 2012 | 71.08 | 72.47 | 71.08 | 72.02 | 119,596 | +0.89(+1.24%) |
Nov 05, 2012 | 71.17 | 71.52 | 70.97 | 71.13 | 49,420 | -0.04(-0.05%) |
Nov 02, 2012 | 72.36 | 72.68 | 70.89 | 71.17 | 49,809 | -0.70(-0.97%) |