Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 72.05 | 74.43 | 71.77 | 74.24 | 3,305,986 | +1.93(+2.67%) |
Dec 28, 2012 | 73.15 | 73.22 | 72.16 | 72.31 | 2,408,955 | -1.46(-1.98%) |
Dec 27, 2012 | 73.62 | 73.94 | 72.66 | 73.77 | 2,281,608 | +0.10(+0.14%) |
Dec 26, 2012 | 74.97 | 75.05 | 73.55 | 73.67 | 2,242,802 | -1.01(-1.35%) |
Dec 24, 2012 | 75.43 | 75.50 | 74.52 | 74.68 | 1,303,768 | -1.12(-1.48%) |
Dec 21, 2012 | 74.97 | 76.08 | 74.97 | 75.80 | 3,452,939 | -0.52(-0.68%) |
Dec 20, 2012 | 74.88 | 76.35 | 74.79 | 76.32 | 2,754,791 | +1.87(+2.51%) |
Dec 19, 2012 | 76.05 | 76.22 | 74.42 | 74.45 | 3,558,737 | -1.70(-2.23%) |
Dec 18, 2012 | 74.97 | 76.25 | 74.95 | 76.15 | 2,981,097 | +1.27(+1.70%) |
Dec 17, 2012 | 74.82 | 75.35 | 74.46 | 74.88 | 2,168,876 | +0.29(+0.39%) |
Dec 14, 2012 | 74.40 | 74.98 | 74.27 | 74.59 | 1,899,102 | -0.16(-0.21%) |
Dec 13, 2012 | 75.28 | 75.44 | 74.06 | 74.75 | 4,157,058 | -0.79(-1.05%) |
Dec 12, 2012 | 75.68 | 76.95 | 75.02 | 75.54 | 3,869,890 | +0.25(+0.33%) |
Dec 11, 2012 | 76.18 | 76.46 | 74.97 | 75.29 | 2,853,203 | -0.51(-0.67%) |
Dec 10, 2012 | 76.70 | 76.80 | 75.43 | 75.80 | 3,052,980 | -0.52(-0.68%) |
Dec 07, 2012 | 74.56 | 76.90 | 74.40 | 76.32 | 4,291,492 | +1.97(+2.65%) |
Dec 06, 2012 | 74.45 | 74.70 | 73.62 | 74.35 | 2,874,176 | -0.39(-0.52%) |
Dec 05, 2012 | 73.86 | 75.30 | 73.55 | 74.74 | 4,242,910 | +1.23(+1.67%) |
Dec 04, 2012 | 73.36 | 74.29 | 73.27 | 73.51 | 2,375,748 | +0.32(+0.44%) |
Nov 30, 2012 | 73.24 | 73.63 | 72.94 | 73.19 | 4,975,893 | -0.18(-0.25%) |
Nov 29, 2012 | 74.11 | 74.46 | 72.98 | 73.37 | 2,469,913 | -0.33(-0.45%) |
Nov 28, 2012 | 72.56 | 73.77 | 71.85 | 73.70 | 2,576,413 | +0.35(+0.48%) |
Nov 27, 2012 | 73.97 | 74.33 | 73.33 | 73.35 | 3,762,755 | -0.91(-1.23%) |
Nov 26, 2012 | 73.96 | 74.57 | 73.24 | 74.26 | 3,629,696 | -0.29(-0.39%) |
Nov 23, 2012 | 72.76 | 74.67 | 72.53 | 74.55 | 2,279,063 | +2.04(+2.81%) |
Nov 21, 2012 | 72.31 | 72.82 | 71.80 | 72.51 | 1,948,228 | +0.62(+0.86%) |
Nov 20, 2012 | 71.82 | 72.22 | 71.05 | 71.89 | 2,472,348 | -0.23(-0.32%) |
Nov 19, 2012 | 71.66 | 72.15 | 71.04 | 72.12 | 3,159,441 | +2.03(+2.90%) |
Nov 16, 2012 | 70.80 | 70.83 | 69.45 | 70.09 | 4,135,712 | -0.29(-0.41%) |
Nov 15, 2012 | 69.52 | 71.01 | 69.41 | 70.38 | 4,048,096 | +1.05(+1.51%) |
Nov 14, 2012 | 70.77 | 71.20 | 69.14 | 69.33 | 4,370,522 | -0.91(-1.30%) |
Nov 13, 2012 | 69.83 | 72.35 | 69.64 | 70.24 | 4,788,917 | -0.51(-0.72%) |
Nov 12, 2012 | 71.31 | 71.46 | 70.66 | 70.75 | 2,523,068 | +0.10(+0.14%) |
Nov 09, 2012 | 69.36 | 71.45 | 69.31 | 70.65 | 3,673,460 | +1.01(+1.45%) |
Nov 08, 2012 | 70.26 | 71.34 | 69.63 | 69.64 | 2,752,228 | -0.77(-1.09%) |
Nov 07, 2012 | 71.97 | 72.27 | 70.02 | 70.41 | 3,881,635 | -2.66(-3.64%) |
Nov 06, 2012 | 71.72 | 74.03 | 70.70 | 73.07 | 5,285,440 | +2.37(+3.35%) |
Nov 05, 2012 | 70.00 | 70.81 | 69.80 | 70.70 | 2,335,835 | +0.44(+0.63%) |
Nov 02, 2012 | 71.01 | 71.25 | 69.70 | 70.26 | 4,084,063 | -0.08(-0.11%) |
Nov 01, 2012 | 68.72 | 70.56 | 68.56 | 70.34 | 4,393,461 | +1.53(+2.22%) |
Oct 31, 2012 | 67.30 | 68.92 | 67.07 | 68.81 | 4,883,348 | +2.32(+3.49%) |
Oct 26, 2012 | 66.53 | 66.49 | 66.49 | 66.49 | 3,190,200 | -0.06(-0.09%) |
Oct 25, 2012 | 66.88 | 67.14 | 65.82 | 66.55 | 2,295,175 | +0.37(+0.56%) |
Oct 24, 2012 | 67.28 | 67.61 | 66.05 | 66.18 | 3,115,159 | -0.76(-1.14%) |
Oct 23, 2012 | 67.97 | 68.07 | 66.61 | 66.94 | 5,299,723 | -3.40(-4.83%) |
Oct 19, 2012 | 71.80 | 72.07 | 70.00 | 70.34 | 2,272,986 | -1.54(-2.14%) |
Oct 18, 2012 | 71.79 | 72.25 | 71.52 | 71.88 | 2,189,789 | -0.31(-0.43%) |
Oct 17, 2012 | 71.07 | 72.52 | 71.00 | 72.19 | 3,193,018 | +1.37(+1.93%) |
Oct 16, 2012 | 69.59 | 70.89 | 69.44 | 70.82 | 2,981,016 | +1.68(+2.43%) |
Oct 15, 2012 | 69.10 | 69.66 | 68.43 | 69.14 | 2,760,364 | -0.04(-0.06%) |
Oct 12, 2012 | 69.10 | 69.65 | 68.41 | 69.18 | 2,560,530 | +0.21(+0.30%) |
Oct 11, 2012 | 69.08 | 69.40 | 68.41 | 68.97 | 3,236,408 | +0.68(+1.00%) |
Oct 10, 2012 | 69.00 | 69.57 | 68.12 | 68.29 | 3,062,501 | -1.08(-1.56%) |
Oct 09, 2012 | 68.90 | 69.72 | 68.56 | 69.37 | 2,576,209 | +0.52(+0.76%) |
Oct 08, 2012 | 68.47 | 68.90 | 67.98 | 68.85 | 2,179,095 | -0.20(-0.29%) |
Oct 05, 2012 | 70.28 | 70.41 | 68.75 | 69.05 | 2,186,990 | -0.76(-1.09%) |
Oct 04, 2012 | 69.41 | 69.92 | 69.06 | 69.81 | 2,573,003 | +0.77(+1.12%) |
Oct 03, 2012 | 70.56 | 70.74 | 68.69 | 69.04 | 2,991,995 | -1.43(-2.03%) |
Oct 02, 2012 | 70.71 | 70.85 | 69.87 | 70.47 | 2,345,055 | -0.15(-0.21%) |