Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.20 | 76.86 | 75.13 | 76.73 | 1,067,544 | +1.43(+1.90%) |
Jan 30, 2013 | 75.32 | 75.67 | 74.78 | 75.30 | 431,402 | +0.02(+0.02%) |
Jan 29, 2013 | 74.23 | 75.41 | 74.07 | 75.28 | 733,244 | +1.20(+1.62%) |
Jan 28, 2013 | 74.16 | 74.24 | 73.61 | 74.08 | 248,271 | -0.02(-0.02%) |
Jan 25, 2013 | 74.40 | 74.53 | 73.65 | 74.10 | 281,080 | -0.21(-0.28%) |
Jan 24, 2013 | 74.26 | 74.66 | 73.92 | 74.31 | 232,542 | +0.22(+0.30%) |
Jan 23, 2013 | 74.05 | 74.28 | 73.66 | 74.08 | 329,733 | -0.13(-0.17%) |
Jan 22, 2013 | 73.71 | 74.40 | 73.29 | 74.21 | 376,152 | +0.72(+0.98%) |
Jan 18, 2013 | 73.38 | 73.50 | 73.08 | 73.49 | 259,531 | +0.02(+0.02%) |
Jan 17, 2013 | 73.62 | 73.69 | 73.30 | 73.47 | 403,322 | +0.16(+0.22%) |
Jan 16, 2013 | 74.13 | 74.13 | 73.27 | 73.31 | 326,236 | -0.79(-1.06%) |
Jan 15, 2013 | 74.35 | 74.62 | 73.93 | 74.10 | 438,980 | -0.35(-0.47%) |
Jan 14, 2013 | 73.65 | 74.55 | 73.65 | 74.45 | 722,439 | +0.54(+0.73%) |
Jan 11, 2013 | 72.82 | 73.99 | 72.82 | 73.91 | 530,206 | +0.87(+1.19%) |
Jan 10, 2013 | 71.53 | 73.18 | 71.53 | 73.04 | 713,663 | +0.55(+0.75%) |
Jan 09, 2013 | 72.18 | 72.65 | 72.01 | 72.50 | 866,972 | +0.64(+0.89%) |
Jan 08, 2013 | 72.16 | 72.25 | 71.56 | 71.86 | 700,215 | -0.07(-0.10%) |
Jan 07, 2013 | 72.19 | 72.50 | 71.87 | 71.93 | 798,973 | -0.48(-0.67%) |
Jan 04, 2013 | 72.58 | 72.58 | 72.03 | 72.42 | 1,169,367 | +0.26(+0.36%) |
Jan 03, 2013 | 72.56 | 72.95 | 71.69 | 72.16 | 1,412,104 | -0.39(-0.54%) |
Jan 02, 2013 | 73.45 | 73.45 | 72.37 | 72.55 | 711,442 | -0.23(-0.32%) |
Dec 31, 2012 | 71.86 | 72.89 | 71.42 | 72.78 | 522,183 | +0.95(+1.32%) |
Dec 28, 2012 | 71.60 | 72.17 | 71.53 | 71.83 | 392,136 | -0.05(-0.07%) |
Dec 27, 2012 | 71.68 | 72.19 | 71.27 | 71.89 | 537,183 | +0.36(+0.50%) |
Dec 26, 2012 | 71.38 | 71.88 | 71.26 | 71.53 | 403,496 | +0.11(+0.15%) |
Dec 24, 2012 | 70.64 | 72.03 | 70.64 | 71.42 | 307,305 | +0.40(+0.57%) |
Dec 21, 2012 | 70.51 | 71.43 | 69.57 | 71.02 | 986,585 | +0.73(+1.03%) |
Dec 20, 2012 | 71.40 | 71.76 | 70.18 | 70.29 | 922,839 | -1.29(-1.80%) |
Dec 19, 2012 | 71.32 | 71.77 | 70.94 | 71.58 | 760,557 | +0.45(+0.63%) |
Dec 18, 2012 | 71.85 | 71.98 | 70.79 | 71.13 | 673,464 | -0.62(-0.86%) |
Dec 17, 2012 | 71.91 | 72.12 | 71.08 | 71.75 | 916,564 | +1.03(+1.46%) |
Dec 14, 2012 | 71.03 | 71.35 | 70.50 | 70.72 | 480,916 | -0.30(-0.42%) |
Dec 13, 2012 | 72.07 | 72.15 | 70.96 | 71.02 | 597,884 | -0.94(-1.31%) |
Dec 12, 2012 | 72.11 | 72.59 | 71.73 | 71.96 | 619,294 | +0.27(+0.37%) |
Dec 11, 2012 | 72.22 | 72.69 | 71.49 | 71.69 | 479,378 | -0.24(-0.34%) |
Dec 10, 2012 | 71.96 | 72.84 | 71.88 | 71.93 | 483,200 | +0.04(+0.06%) |
Dec 07, 2012 | 72.22 | 72.50 | 71.58 | 71.89 | 538,343 | +0.04(+0.05%) |
Dec 06, 2012 | 72.64 | 72.94 | 71.68 | 71.85 | 726,263 | -0.94(-1.29%) |
Dec 05, 2012 | 72.59 | 73.05 | 72.44 | 72.79 | 331,688 | +0.28(+0.38%) |
Dec 04, 2012 | 72.48 | 73.08 | 72.38 | 72.51 | 299,710 | -1.39(-1.88%) |
Nov 30, 2012 | 72.48 | 73.90 | 72.07 | 73.90 | 745,565 | +1.43(+1.97%) |
Nov 29, 2012 | 72.79 | 73.02 | 72.31 | 72.48 | 220,171 | -0.29(-0.39%) |
Nov 28, 2012 | 71.97 | 72.77 | 71.55 | 72.76 | 319,800 | +0.79(+1.10%) |
Nov 27, 2012 | 72.61 | 72.61 | 71.72 | 71.97 | 444,515 | -0.60(-0.82%) |
Nov 26, 2012 | 72.33 | 73.19 | 72.11 | 72.56 | 547,469 | -0.05(-0.07%) |
Nov 23, 2012 | 71.94 | 72.79 | 71.94 | 72.62 | 113,737 | +0.69(+0.96%) |
Nov 21, 2012 | 71.92 | 72.00 | 71.47 | 71.93 | 300,013 | +0.36(+0.50%) |
Nov 20, 2012 | 71.12 | 71.83 | 71.05 | 71.57 | 376,441 | -0.03(-0.04%) |
Nov 19, 2012 | 71.26 | 72.03 | 70.81 | 71.60 | 445,389 | +0.36(+0.50%) |
Nov 16, 2012 | 70.56 | 71.28 | 70.22 | 71.24 | 572,705 | +0.44(+0.62%) |
Nov 15, 2012 | 70.63 | 71.11 | 70.28 | 70.81 | 438,092 | +0.20(+0.28%) |
Nov 14, 2012 | 71.22 | 71.64 | 70.49 | 70.61 | 523,511 | -0.07(-0.10%) |
Nov 13, 2012 | 69.90 | 71.42 | 69.65 | 70.68 | 568,544 | +0.67(+0.96%) |
Nov 12, 2012 | 70.77 | 70.77 | 69.95 | 70.01 | 441,734 | -0.12(-0.18%) |
Nov 09, 2012 | 69.96 | 70.37 | 69.33 | 70.14 | 509,819 | -0.04(-0.06%) |
Nov 08, 2012 | 69.62 | 70.85 | 69.46 | 70.18 | 569,573 | +0.64(+0.92%) |
Nov 07, 2012 | 69.69 | 69.89 | 68.85 | 69.54 | 349,074 | -0.69(-0.98%) |
Nov 06, 2012 | 69.24 | 70.23 | 69.24 | 70.22 | 399,302 | +0.90(+1.30%) |
Nov 05, 2012 | 68.79 | 69.55 | 67.89 | 69.32 | 573,294 | +0.29(+0.43%) |
Nov 02, 2012 | 69.93 | 70.90 | 68.08 | 69.03 | 1,661,806 | -3.21(-4.44%) |