Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 78.63 | 79.10 | 78.04 | 79.03 | 547,673 | +0.51(+0.65%) |
Dec 28, 2012 | 78.41 | 79.24 | 78.39 | 78.52 | 476,354 | -0.61(-0.77%) |
Dec 27, 2012 | 78.72 | 79.39 | 78.19 | 79.13 | 647,881 | +0.19(+0.24%) |
Dec 26, 2012 | 79.85 | 79.97 | 78.63 | 78.94 | 409,427 | -0.80(-1.00%) |
Dec 24, 2012 | 79.28 | 80.19 | 79.09 | 79.74 | 242,930 | +0.04(+0.05%) |
Dec 21, 2012 | 79.73 | 80.01 | 79.12 | 79.70 | 1,907,485 | -0.52(-0.65%) |
Dec 20, 2012 | 79.40 | 80.37 | 79.34 | 80.22 | 911,901 | +0.53(+0.67%) |
Dec 19, 2012 | 81.01 | 81.20 | 79.69 | 79.69 | 1,429,638 | -1.42(-1.75%) |
Dec 18, 2012 | 80.86 | 81.17 | 80.26 | 81.11 | 896,718 | +0.61(+0.76%) |
Dec 17, 2012 | 79.71 | 80.83 | 79.57 | 80.50 | 1,131,407 | +0.83(+1.04%) |
Dec 14, 2012 | 79.82 | 80.18 | 79.58 | 79.67 | 1,030,417 | -0.26(-0.33%) |
Dec 13, 2012 | 80.52 | 80.89 | 79.48 | 79.93 | 1,018,717 | -0.31(-0.39%) |
Dec 12, 2012 | 80.71 | 81.13 | 80.20 | 80.24 | 881,026 | -0.43(-0.53%) |
Dec 11, 2012 | 80.20 | 81.26 | 80.19 | 80.67 | 1,270,083 | +0.56(+0.70%) |
Dec 10, 2012 | 79.49 | 80.34 | 79.45 | 80.11 | 864,203 | +0.30(+0.38%) |
Dec 07, 2012 | 80.26 | 80.73 | 79.15 | 79.81 | 996,151 | -0.08(-0.10%) |
Dec 06, 2012 | 79.72 | 80.52 | 79.13 | 79.89 | 1,012,949 | +0.18(+0.23%) |
Dec 05, 2012 | 77.70 | 80.40 | 77.38 | 79.71 | 1,727,309 | +2.03(+2.61%) |
Dec 04, 2012 | 76.66 | 77.69 | 76.66 | 77.68 | 630,074 | +0.69(+0.90%) |
Nov 30, 2012 | 76.18 | 77.02 | 76.06 | 76.99 | 818,396 | +0.86(+1.13%) |
Nov 29, 2012 | 75.72 | 76.18 | 75.61 | 76.13 | 304,938 | +0.54(+0.71%) |
Nov 28, 2012 | 75.04 | 75.67 | 74.78 | 75.59 | 629,876 | +0.46(+0.61%) |
Nov 27, 2012 | 75.25 | 75.67 | 75.08 | 75.13 | 274,088 | -0.25(-0.33%) |
Nov 26, 2012 | 75.53 | 75.64 | 75.04 | 75.38 | 441,375 | -0.05(-0.07%) |
Nov 23, 2012 | 75.16 | 75.43 | 74.77 | 75.43 | 146,894 | +0.77(+1.03%) |
Nov 21, 2012 | 74.06 | 74.68 | 74.01 | 74.66 | 323,421 | +0.37(+0.50%) |
Nov 20, 2012 | 73.52 | 74.56 | 73.38 | 74.29 | 468,437 | +0.67(+0.91%) |
Nov 19, 2012 | 73.97 | 74.16 | 73.38 | 73.62 | 674,643 | +0.07(+0.10%) |
Nov 16, 2012 | 72.50 | 73.73 | 72.24 | 73.55 | 797,515 | +0.96(+1.32%) |
Nov 15, 2012 | 72.75 | 72.83 | 72.19 | 72.59 | 557,555 | +0.01(+0.01%) |
Nov 14, 2012 | 73.83 | 73.92 | 72.46 | 72.58 | 692,156 | -1.25(-1.69%) |
Nov 13, 2012 | 73.56 | 74.37 | 73.28 | 73.83 | 439,147 | -0.13(-0.18%) |
Nov 12, 2012 | 73.65 | 74.27 | 73.63 | 73.96 | 329,547 | +0.05(+0.07%) |
Nov 09, 2012 | 73.48 | 74.56 | 73.29 | 73.91 | 498,609 | +0.21(+0.28%) |
Nov 08, 2012 | 74.05 | 74.60 | 73.48 | 73.70 | 543,870 | -0.72(-0.97%) |
Nov 07, 2012 | 74.86 | 74.92 | 74.20 | 74.42 | 577,073 | -1.09(-1.44%) |
Nov 06, 2012 | 74.87 | 76.11 | 74.84 | 75.51 | 563,567 | +0.69(+0.92%) |
Nov 05, 2012 | 74.85 | 75.19 | 74.42 | 74.82 | 737,419 | -0.42(-0.56%) |
Nov 02, 2012 | 75.82 | 75.85 | 74.88 | 75.24 | 888,667 | -0.15(-0.20%) |
Nov 01, 2012 | 75.16 | 75.94 | 74.64 | 75.39 | 966,213 | +0.53(+0.71%) |
Oct 31, 2012 | 74.63 | 75.75 | 74.39 | 74.86 | 1,136,177 | -0.39(-0.52%) |
Oct 26, 2012 | 75.01 | 75.25 | 75.25 | 75.25 | 1,595,200 | +0.12(+0.16%) |
Oct 25, 2012 | 75.39 | 75.39 | 74.90 | 75.13 | 638,132 | +0.32(+0.43%) |
Oct 24, 2012 | 75.31 | 75.31 | 74.56 | 74.81 | 799,616 | -0.23(-0.31%) |
Oct 23, 2012 | 74.66 | 75.17 | 74.58 | 75.04 | 837,126 | -0.27(-0.36%) |
Oct 19, 2012 | 75.76 | 75.76 | 75.25 | 75.31 | 1,236,063 | -0.55(-0.73%) |
Oct 18, 2012 | 75.86 | 76.12 | 75.56 | 75.86 | 498,908 | +0.11(+0.15%) |
Oct 17, 2012 | 75.60 | 75.97 | 75.36 | 75.75 | 528,099 | -0.02(-0.03%) |
Oct 16, 2012 | 75.27 | 76.25 | 75.08 | 75.77 | 752,236 | +0.56(+0.74%) |
Oct 15, 2012 | 73.94 | 75.21 | 73.73 | 75.21 | 982,317 | +1.45(+1.97%) |
Oct 12, 2012 | 73.41 | 73.92 | 73.38 | 73.76 | 612,210 | +0.26(+0.35%) |
Oct 11, 2012 | 73.50 | 73.83 | 73.21 | 73.50 | 721,694 | +0.66(+0.91%) |
Oct 10, 2012 | 73.69 | 73.87 | 72.73 | 72.84 | 602,293 | -0.83(-1.13%) |
Oct 09, 2012 | 74.40 | 74.46 | 73.62 | 73.67 | 753,673 | -0.96(-1.29%) |
Oct 08, 2012 | 73.70 | 74.77 | 73.53 | 74.63 | 690,674 | +0.42(+0.57%) |
Oct 05, 2012 | 74.83 | 75.24 | 74.10 | 74.21 | 850,440 | -0.38(-0.51%) |
Oct 04, 2012 | 74.35 | 74.63 | 74.06 | 74.59 | 619,422 | +0.42(+0.57%) |
Oct 03, 2012 | 74.16 | 74.35 | 73.79 | 74.17 | 717,103 | +0.35(+0.47%) |
Oct 02, 2012 | 74.42 | 74.42 | 73.49 | 73.82 | 772,418 | -0.29(-0.38%) |