Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 68.67 | 71.48 | 68.50 | 71.41 | 870,648 | +2.59(+3.77%) |
Dec 28, 2012 | 69.96 | 69.96 | 68.59 | 68.81 | 969,564 | -1.62(-2.30%) |
Dec 27, 2012 | 71.05 | 71.08 | 69.56 | 70.44 | 646,730 | -0.46(-0.64%) |
Dec 26, 2012 | 71.47 | 71.90 | 70.62 | 70.89 | 864,834 | +0.11(+0.15%) |
Dec 24, 2012 | 71.71 | 72.08 | 70.72 | 70.79 | 292,841 | -1.29(-1.79%) |
Dec 21, 2012 | 72.09 | 72.58 | 71.11 | 72.08 | 1,052,152 | -1.18(-1.61%) |
Dec 20, 2012 | 72.88 | 73.73 | 71.63 | 73.26 | 2,234,104 | +0.44(+0.60%) |
Dec 19, 2012 | 72.77 | 73.62 | 71.72 | 72.82 | 868,941 | +0.05(+0.07%) |
Dec 18, 2012 | 71.07 | 73.19 | 71.07 | 72.77 | 892,534 | +1.70(+2.39%) |
Dec 17, 2012 | 70.45 | 71.30 | 70.30 | 71.07 | 1,148,189 | +0.34(+0.48%) |
Dec 14, 2012 | 70.27 | 71.31 | 70.27 | 70.73 | 981,727 | +0.08(+0.11%) |
Dec 13, 2012 | 72.68 | 72.78 | 70.24 | 70.65 | 1,773,012 | -2.18(-2.99%) |
Dec 12, 2012 | 73.40 | 73.74 | 72.30 | 72.83 | 918,043 | -0.29(-0.40%) |
Dec 11, 2012 | 72.64 | 74.48 | 72.57 | 73.12 | 1,486,251 | +0.84(+1.16%) |
Dec 10, 2012 | 71.95 | 72.46 | 71.44 | 72.28 | 878,158 | +0.17(+0.24%) |
Dec 07, 2012 | 72.29 | 72.33 | 71.47 | 72.11 | 1,036,589 | +0.07(+0.09%) |
Dec 06, 2012 | 72.14 | 72.68 | 70.66 | 72.04 | 1,070,496 | -0.87(-1.20%) |
Dec 05, 2012 | 71.14 | 73.63 | 70.96 | 72.92 | 1,672,980 | +2.63(+3.75%) |
Dec 04, 2012 | 69.28 | 70.58 | 68.92 | 70.28 | 1,326,180 | +3.53(+5.28%) |
Nov 30, 2012 | 66.56 | 67.25 | 66.29 | 66.75 | 1,794,910 | -0.13(-0.19%) |
Nov 29, 2012 | 67.00 | 67.56 | 66.62 | 66.88 | 843,686 | +0.82(+1.24%) |
Nov 28, 2012 | 65.10 | 66.18 | 64.20 | 66.06 | 1,269,078 | +0.11(+0.16%) |
Nov 27, 2012 | 67.56 | 67.84 | 65.82 | 65.96 | 1,282,355 | -1.73(-2.56%) |
Nov 26, 2012 | 68.29 | 68.47 | 66.88 | 67.69 | 749,443 | -1.33(-1.93%) |
Nov 23, 2012 | 68.93 | 69.45 | 68.35 | 69.02 | 224,097 | +0.48(+0.69%) |
Nov 21, 2012 | 68.63 | 69.09 | 67.76 | 68.54 | 573,035 | +0.10(+0.14%) |
Nov 20, 2012 | 68.59 | 69.02 | 67.53 | 68.45 | 882,542 | -0.41(-0.59%) |
Nov 19, 2012 | 67.29 | 69.12 | 67.29 | 68.85 | 1,104,083 | +2.80(+4.24%) |
Nov 16, 2012 | 66.96 | 67.25 | 65.45 | 66.06 | 1,188,312 | -0.71(-1.06%) |
Nov 15, 2012 | 66.43 | 67.29 | 65.62 | 66.76 | 1,022,298 | +0.32(+0.48%) |
Nov 14, 2012 | 68.05 | 68.05 | 66.15 | 66.44 | 813,237 | -1.07(-1.58%) |
Nov 13, 2012 | 67.66 | 68.81 | 66.93 | 67.51 | 892,186 | -0.53(-0.79%) |
Nov 12, 2012 | 68.51 | 68.83 | 67.08 | 68.05 | 736,830 | +0.09(+0.13%) |
Nov 09, 2012 | 66.59 | 69.27 | 66.59 | 67.96 | 1,271,360 | +0.09(+0.13%) |
Nov 08, 2012 | 72.10 | 74.17 | 66.56 | 67.87 | 3,008,391 | -3.15(-4.43%) |
Nov 07, 2012 | 70.99 | 72.40 | 70.24 | 71.02 | 1,041,272 | -2.80(-3.79%) |
Nov 06, 2012 | 72.30 | 74.16 | 71.65 | 73.82 | 1,598,716 | +2.01(+2.80%) |
Nov 05, 2012 | 70.99 | 72.11 | 70.15 | 71.81 | 1,067,143 | +1.79(+2.55%) |
Nov 02, 2012 | 70.76 | 71.63 | 69.56 | 70.02 | 894,902 | -0.49(-0.69%) |
Nov 01, 2012 | 69.96 | 71.21 | 69.53 | 70.51 | 670,462 | +0.68(+0.97%) |
Oct 31, 2012 | 70.64 | 71.04 | 68.24 | 69.83 | 1,413,113 | -1.00(-1.41%) |
Oct 26, 2012 | 70.35 | 70.83 | 70.83 | 70.83 | 1,217,058 | +0.38(+0.54%) |
Oct 25, 2012 | 70.40 | 70.79 | 69.29 | 70.45 | 732,905 | +0.94(+1.36%) |
Oct 24, 2012 | 70.93 | 71.40 | 69.16 | 69.50 | 1,030,839 | -1.00(-1.42%) |
Oct 23, 2012 | 70.87 | 70.93 | 68.97 | 70.51 | 1,582,538 | -4.33(-5.79%) |
Oct 19, 2012 | 76.02 | 76.62 | 74.04 | 74.84 | 589,467 | -1.34(-1.76%) |
Oct 18, 2012 | 77.08 | 77.08 | 75.71 | 76.18 | 1,107,693 | -1.27(-1.64%) |
Oct 17, 2012 | 77.02 | 78.31 | 76.88 | 77.45 | 660,477 | +0.63(+0.82%) |
Oct 16, 2012 | 75.98 | 77.23 | 75.90 | 76.82 | 634,173 | +1.48(+1.96%) |
Oct 15, 2012 | 75.90 | 76.63 | 74.09 | 75.34 | 749,349 | -1.03(-1.35%) |
Oct 12, 2012 | 77.30 | 77.45 | 75.32 | 76.37 | 676,804 | -0.07(-0.09%) |
Oct 11, 2012 | 77.29 | 78.19 | 76.07 | 76.44 | 939,563 | +0.54(+0.72%) |
Oct 10, 2012 | 77.34 | 77.80 | 75.47 | 75.90 | 1,235,695 | -0.53(-0.70%) |
Oct 09, 2012 | 74.12 | 77.95 | 74.04 | 76.43 | 2,417,560 | +2.09(+2.81%) |
Oct 08, 2012 | 72.88 | 74.43 | 72.37 | 74.34 | 806,993 | +0.82(+1.11%) |
Oct 05, 2012 | 74.64 | 75.28 | 73.07 | 73.53 | 978,166 | -0.75(-1.01%) |
Oct 04, 2012 | 73.10 | 74.37 | 72.62 | 74.28 | 1,032,042 | +1.76(+2.43%) |
Oct 03, 2012 | 74.65 | 74.79 | 71.88 | 72.52 | 1,077,741 | -2.60(-3.47%) |
Oct 02, 2012 | 75.10 | 75.22 | 73.68 | 75.12 | 637,805 | +0.50(+0.66%) |