Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.55 | 73.55 | 73.54 | 73.54 | 736,474 | +0.01(+0.01%) |
Jan 30, 2013 | 73.52 | 73.54 | 73.51 | 73.54 | 604,330 | +0.03(+0.04%) |
Jan 29, 2013 | 73.54 | 73.54 | 73.51 | 73.51 | 771,817 | +0.01(+0.01%) |
Jan 28, 2013 | 73.49 | 73.52 | 73.49 | 73.50 | 737,275 | -0.03(-0.04%) |
Jan 25, 2013 | 73.55 | 73.55 | 73.52 | 73.53 | 796,721 | -0.03(-0.05%) |
Jan 24, 2013 | 73.56 | 73.57 | 73.55 | 73.56 | 683,613 | +0.00(+0.00%) |
Jan 23, 2013 | 73.56 | 73.57 | 73.56 | 73.56 | 857,827 | +0.00(+0.00%) |
Jan 22, 2013 | 73.55 | 73.57 | 73.54 | 73.56 | 1,097,542 | +0.02(+0.02%) |
Jan 18, 2013 | 73.55 | 73.55 | 73.54 | 73.54 | 448,203 | +0.00(+0.00%) |
Jan 17, 2013 | 73.54 | 73.55 | 73.54 | 73.54 | 6,368,935 | -0.01(-0.01%) |
Jan 16, 2013 | 73.55 | 73.56 | 73.55 | 73.55 | 573,760 | +0.00(+0.00%) |
Jan 15, 2013 | 73.56 | 73.57 | 73.55 | 73.55 | 598,518 | +0.01(+0.01%) |
Jan 14, 2013 | 73.56 | 73.56 | 73.54 | 73.54 | 542,277 | +0.00(+0.00%) |
Jan 11, 2013 | 73.54 | 73.55 | 73.54 | 73.54 | 945,949 | -0.01(-0.01%) |
Jan 10, 2013 | 73.54 | 73.56 | 73.54 | 73.55 | 1,937,015 | -0.01(-0.01%) |
Jan 09, 2013 | 73.55 | 73.56 | 73.54 | 73.56 | 1,330,675 | +0.03(+0.04%) |
Jan 08, 2013 | 73.52 | 73.54 | 73.52 | 73.54 | 817,725 | +0.01(+0.01%) |
Jan 07, 2013 | 73.51 | 73.53 | 73.51 | 73.53 | 771,802 | +0.00(+0.00%) |
Jan 04, 2013 | 73.51 | 73.53 | 73.51 | 73.53 | 1,180,969 | +0.01(+0.01%) |
Jan 03, 2013 | 73.53 | 73.54 | 73.51 | 73.52 | 2,084,866 | +0.00(+0.00%) |
Jan 02, 2013 | 73.52 | 73.54 | 73.52 | 73.52 | 2,834,564 | -0.02(-0.02%) |
Dec 31, 2012 | 73.56 | 73.56 | 73.51 | 73.54 | 939,376 | +0.00(+0.00%) |
Dec 28, 2012 | 73.53 | 73.54 | 73.53 | 73.54 | 1,532,010 | +0.00(+0.00%) |
Dec 27, 2012 | 73.51 | 73.54 | 73.51 | 73.54 | 1,551,196 | +0.03(+0.04%) |
Dec 26, 2012 | 73.51 | 73.52 | 73.51 | 73.51 | 777,403 | +0.00(+0.00%) |
Dec 24, 2012 | 73.51 | 73.52 | 73.51 | 73.51 | 445,993 | +0.00(+0.00%) |
Dec 21, 2012 | 73.52 | 73.53 | 73.51 | 73.51 | 1,032,597 | +0.01(+0.01%) |
Dec 20, 2012 | 73.52 | 73.52 | 73.50 | 73.50 | 1,340,554 | -0.01(-0.01%) |
Dec 19, 2012 | 73.50 | 73.51 | 73.50 | 73.51 | 1,705,304 | +0.02(+0.02%) |
Dec 18, 2012 | 73.52 | 73.53 | 73.49 | 73.49 | 1,487,707 | -0.04(-0.06%) |
Dec 17, 2012 | 73.54 | 73.55 | 73.52 | 73.53 | 578,617 | -0.02(-0.02%) |
Dec 14, 2012 | 73.53 | 73.55 | 73.53 | 73.55 | 650,245 | +0.02(+0.02%) |
Dec 13, 2012 | 73.53 | 73.54 | 73.53 | 73.53 | 907,522 | +0.00(+0.00%) |
Dec 12, 2012 | 73.53 | 73.54 | 73.53 | 73.53 | 1,272,882 | -0.01(-0.01%) |
Dec 11, 2012 | 73.54 | 73.54 | 73.53 | 73.54 | 1,329,303 | +0.00(+0.00%) |
Dec 10, 2012 | 73.53 | 73.54 | 73.53 | 73.54 | 884,731 | +0.00(+0.00%) |
Dec 07, 2012 | 73.52 | 73.54 | 73.52 | 73.54 | 1,067,269 | +0.00(+0.00%) |
Dec 06, 2012 | 73.55 | 73.55 | 73.53 | 73.54 | 786,852 | +0.00(+0.00%) |
Dec 05, 2012 | 73.53 | 73.54 | 73.53 | 73.54 | 678,600 | +0.02(+0.02%) |
Dec 04, 2012 | 73.53 | 73.53 | 73.53 | 73.53 | 1,865,873 | +0.01(+0.01%) |
Nov 30, 2012 | 73.52 | 73.53 | 73.52 | 73.52 | 1,209,913 | +0.01(+0.01%) |
Nov 29, 2012 | 73.50 | 73.52 | 73.50 | 73.51 | 569,965 | +0.00(+0.00%) |
Nov 28, 2012 | 73.51 | 73.52 | 73.50 | 73.51 | 405,015 | +0.01(+0.01%) |
Nov 27, 2012 | 73.48 | 73.51 | 73.48 | 73.50 | 605,189 | +0.01(+0.01%) |
Nov 26, 2012 | 73.50 | 73.51 | 73.49 | 73.49 | 857,216 | -0.01(-0.01%) |
Nov 23, 2012 | 73.48 | 73.50 | 73.48 | 73.50 | 181,193 | +0.00(+0.00%) |
Nov 21, 2012 | 73.49 | 73.50 | 73.49 | 73.50 | 484,820 | -0.01(-0.01%) |
Nov 20, 2012 | 73.53 | 73.53 | 73.51 | 73.51 | 1,433,914 | -0.02(-0.02%) |
Nov 19, 2012 | 73.53 | 73.53 | 73.53 | 73.53 | 1,093,005 | -0.01(-0.01%) |
Nov 16, 2012 | 73.53 | 73.54 | 73.53 | 73.53 | 930,846 | +0.00(+0.00%) |
Nov 15, 2012 | 73.53 | 73.54 | 73.53 | 73.53 | 1,204,470 | +0.00(+0.00%) |
Nov 14, 2012 | 73.52 | 73.53 | 73.52 | 73.53 | 2,610,630 | +0.02(+0.02%) |
Nov 13, 2012 | 73.53 | 73.53 | 73.52 | 73.52 | 1,053,500 | +0.01(+0.01%) |
Nov 12, 2012 | 73.50 | 73.52 | 73.50 | 73.51 | 602,174 | +0.00(+0.00%) |
Nov 09, 2012 | 73.51 | 73.53 | 73.50 | 73.51 | 2,716,902 | +0.00(+0.00%) |
Nov 08, 2012 | 73.51 | 73.52 | 73.50 | 73.51 | 895,316 | +0.00(+0.00%) |
Nov 07, 2012 | 73.50 | 73.51 | 73.50 | 73.51 | 801,166 | +0.06(+0.08%) |
Nov 06, 2012 | 73.47 | 73.49 | 73.45 | 73.45 | 670,066 | -0.03(-0.04%) |
Nov 05, 2012 | 73.50 | 73.50 | 73.47 | 73.47 | 2,518,228 | +0.00(+0.00%) |
Nov 02, 2012 | 73.46 | 73.47 | 73.46 | 73.47 | 405,643 | -0.01(-0.01%) |