Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 80.17 | 82.31 | 79.52 | 81.19 | 255,368 | +1.02(+1.27%) |
Jan 30, 2013 | 81.38 | 81.48 | 79.52 | 80.17 | 184,848 | -1.51(-1.85%) |
Jan 29, 2013 | 82.03 | 82.45 | 80.99 | 81.68 | 333,156 | -0.22(-0.27%) |
Jan 28, 2013 | 82.44 | 82.44 | 80.57 | 81.90 | 298,180 | -0.63(-0.76%) |
Jan 25, 2013 | 82.12 | 82.81 | 81.61 | 82.52 | 143,773 | +0.93(+1.14%) |
Jan 24, 2013 | 80.97 | 82.65 | 80.56 | 81.59 | 184,694 | +0.92(+1.14%) |
Jan 23, 2013 | 80.98 | 81.40 | 80.26 | 80.67 | 248,342 | -0.11(-0.14%) |
Jan 22, 2013 | 80.56 | 80.79 | 79.43 | 80.79 | 169,833 | +0.22(+0.27%) |
Jan 18, 2013 | 80.74 | 81.03 | 79.64 | 80.57 | 160,567 | -0.17(-0.21%) |
Jan 17, 2013 | 79.30 | 81.39 | 79.12 | 80.74 | 170,978 | +2.00(+2.54%) |
Jan 16, 2013 | 79.83 | 79.83 | 78.08 | 78.74 | 270,284 | -0.83(-1.04%) |
Jan 15, 2013 | 78.27 | 79.86 | 78.01 | 79.57 | 208,669 | +1.06(+1.36%) |
Jan 14, 2013 | 78.98 | 79.35 | 77.48 | 78.50 | 206,993 | -0.38(-0.48%) |
Jan 11, 2013 | 79.40 | 79.40 | 78.12 | 78.88 | 157,689 | -0.24(-0.31%) |
Jan 10, 2013 | 79.02 | 79.50 | 77.05 | 79.12 | 238,875 | +0.21(+0.27%) |
Jan 09, 2013 | 75.54 | 79.45 | 75.54 | 78.91 | 438,655 | +3.84(+5.11%) |
Jan 08, 2013 | 74.57 | 77.26 | 72.71 | 75.07 | 995,253 | +5.24(+7.51%) |
Jan 07, 2013 | 70.52 | 71.01 | 68.32 | 69.83 | 250,610 | -1.08(-1.53%) |
Jan 04, 2013 | 71.89 | 73.00 | 70.29 | 70.91 | 174,648 | -0.59(-0.83%) |
Jan 03, 2013 | 71.96 | 72.94 | 71.21 | 71.50 | 93,484 | -0.52(-0.73%) |
Jan 02, 2013 | 72.45 | 73.45 | 69.91 | 72.03 | 180,825 | +2.11(+3.02%) |
Dec 31, 2012 | 68.11 | 70.15 | 67.58 | 69.91 | 119,900 | +1.96(+2.89%) |
Dec 28, 2012 | 66.83 | 68.72 | 66.68 | 67.95 | 107,041 | +0.73(+1.09%) |
Dec 27, 2012 | 67.65 | 67.65 | 66.31 | 67.22 | 102,099 | -0.46(-0.68%) |
Dec 26, 2012 | 67.53 | 68.42 | 67.40 | 67.68 | 80,267 | +0.10(+0.15%) |
Dec 24, 2012 | 67.85 | 67.85 | 66.38 | 67.58 | 30,277 | -0.26(-0.39%) |
Dec 21, 2012 | 67.17 | 68.36 | 66.76 | 67.84 | 379,962 | -0.26(-0.38%) |
Dec 20, 2012 | 67.68 | 68.78 | 67.41 | 68.10 | 122,522 | +0.66(+0.98%) |
Dec 19, 2012 | 68.12 | 68.46 | 67.22 | 67.44 | 113,648 | -0.51(-0.76%) |
Dec 18, 2012 | 66.42 | 68.43 | 66.01 | 67.95 | 247,659 | +1.48(+2.23%) |
Dec 17, 2012 | 66.16 | 66.94 | 65.38 | 66.47 | 96,682 | +0.67(+1.02%) |
Dec 14, 2012 | 65.92 | 66.60 | 65.32 | 65.80 | 75,012 | -0.06(-0.09%) |
Dec 13, 2012 | 66.70 | 67.13 | 64.45 | 65.86 | 126,428 | -0.87(-1.31%) |
Dec 12, 2012 | 66.88 | 67.72 | 66.46 | 66.73 | 80,264 | -0.06(-0.09%) |
Dec 11, 2012 | 66.66 | 67.44 | 65.95 | 66.79 | 121,512 | +0.59(+0.90%) |
Dec 10, 2012 | 66.13 | 66.97 | 65.77 | 66.20 | 102,722 | +0.20(+0.30%) |
Dec 07, 2012 | 66.92 | 67.61 | 65.62 | 66.00 | 121,597 | -1.67(-2.46%) |
Dec 06, 2012 | 67.36 | 67.87 | 65.46 | 67.66 | 95,179 | +0.45(+0.68%) |
Dec 05, 2012 | 68.46 | 68.46 | 66.85 | 67.21 | 114,187 | -0.89(-1.31%) |
Dec 04, 2012 | 67.51 | 68.13 | 66.84 | 68.10 | 78,733 | -0.92(-1.33%) |
Nov 30, 2012 | 69.79 | 70.23 | 68.28 | 69.02 | 92,322 | -0.42(-0.60%) |
Nov 29, 2012 | 68.70 | 70.05 | 68.44 | 69.43 | 100,770 | +1.16(+1.70%) |
Nov 28, 2012 | 68.11 | 68.66 | 66.86 | 68.27 | 106,194 | +0.05(+0.08%) |
Nov 27, 2012 | 66.97 | 69.82 | 66.97 | 68.22 | 176,775 | +1.40(+2.10%) |
Nov 26, 2012 | 65.69 | 66.82 | 65.60 | 66.82 | 76,816 | +1.06(+1.61%) |
Nov 23, 2012 | 64.02 | 66.13 | 64.01 | 65.76 | 29,045 | +0.30(+0.45%) |
Nov 21, 2012 | 65.01 | 65.65 | 64.22 | 65.46 | 69,503 | +0.30(+0.46%) |
Nov 20, 2012 | 65.18 | 65.33 | 64.31 | 65.17 | 100,450 | +0.03(+0.04%) |
Nov 19, 2012 | 64.55 | 65.23 | 64.22 | 65.14 | 126,544 | +1.32(+2.06%) |
Nov 16, 2012 | 64.19 | 64.91 | 62.81 | 63.82 | 143,988 | -0.58(-0.91%) |
Nov 15, 2012 | 64.01 | 64.92 | 63.81 | 64.41 | 82,164 | +0.24(+0.37%) |
Nov 14, 2012 | 66.08 | 66.08 | 64.01 | 64.17 | 94,573 | -1.80(-2.73%) |
Nov 13, 2012 | 65.13 | 67.21 | 64.60 | 65.97 | 124,164 | +0.21(+0.32%) |
Nov 12, 2012 | 66.10 | 66.57 | 65.08 | 65.77 | 48,676 | -0.18(-0.28%) |
Nov 09, 2012 | 65.78 | 67.28 | 65.77 | 65.95 | 86,567 | +0.17(+0.25%) |
Nov 08, 2012 | 65.90 | 66.69 | 65.59 | 65.78 | 89,422 | -0.37(-0.55%) |
Nov 07, 2012 | 67.05 | 67.14 | 65.78 | 66.15 | 90,808 | -1.38(-2.04%) |
Nov 06, 2012 | 67.43 | 68.76 | 67.03 | 67.53 | 114,093 | +0.42(+0.62%) |
Nov 05, 2012 | 66.90 | 67.50 | 65.65 | 67.11 | 103,075 | +0.03(+0.05%) |
Nov 02, 2012 | 69.24 | 69.27 | 66.78 | 67.07 | 92,681 | -1.45(-2.12%) |