Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 76.45 | 77.15 | 76.36 | 77.07 | 42,900,148 | +0.52(+0.69%) |
Jan 30, 2013 | 77.40 | 77.44 | 76.30 | 76.54 | 45,665,076 | -0.93(-1.20%) |
Jan 29, 2013 | 77.39 | 77.56 | 77.13 | 77.47 | 43,068,840 | +0.04(+0.06%) |
Jan 28, 2013 | 77.44 | 77.62 | 76.89 | 77.43 | 49,541,740 | +0.05(+0.07%) |
Jan 25, 2013 | 77.19 | 77.38 | 76.82 | 77.38 | 40,242,708 | +0.56(+0.73%) |
Jan 24, 2013 | 76.70 | 77.30 | 76.51 | 76.82 | 46,279,932 | +0.25(+0.33%) |
Jan 23, 2013 | 76.77 | 76.81 | 76.49 | 76.57 | 38,121,524 | -0.18(-0.24%) |
Jan 22, 2013 | 76.26 | 76.79 | 76.03 | 76.75 | 36,716,476 | +0.55(+0.72%) |
Jan 18, 2013 | 76.00 | 76.24 | 75.80 | 76.20 | 27,033,822 | +0.22(+0.28%) |
Jan 17, 2013 | 75.63 | 76.14 | 75.56 | 75.98 | 39,776,120 | +0.70(+0.93%) |
Jan 16, 2013 | 75.34 | 75.49 | 75.10 | 75.28 | 24,272,240 | -0.22(-0.30%) |
Jan 15, 2013 | 74.70 | 75.61 | 74.67 | 75.51 | 40,339,600 | +0.33(+0.43%) |
Jan 14, 2013 | 74.98 | 75.29 | 74.89 | 75.18 | 28,306,340 | +0.04(+0.06%) |
Jan 11, 2013 | 75.19 | 75.31 | 74.85 | 75.14 | 31,759,200 | -0.11(-0.15%) |
Jan 10, 2013 | 75.37 | 75.44 | 74.80 | 75.25 | 46,208,340 | +0.17(+0.23%) |
Jan 09, 2013 | 74.86 | 75.15 | 74.81 | 75.08 | 31,878,982 | +0.36(+0.49%) |
Jan 08, 2013 | 74.74 | 74.85 | 74.32 | 74.72 | 27,618,220 | -0.05(-0.07%) |
Jan 07, 2013 | 74.67 | 74.91 | 74.52 | 74.77 | 27,540,348 | -0.28(-0.38%) |
Jan 04, 2013 | 74.85 | 75.22 | 74.55 | 75.05 | 34,701,252 | +0.55(+0.74%) |
Jan 03, 2013 | 74.72 | 75.09 | 74.30 | 74.50 | 53,309,212 | -0.17(-0.23%) |
Jan 02, 2013 | 74.32 | 74.77 | 72.54 | 74.67 | 135,292,064 | +2.14(+2.94%) |
Dec 31, 2012 | 71.11 | 72.63 | 70.85 | 72.54 | 77,568,984 | +1.54(+2.17%) |
Dec 28, 2012 | 71.14 | 71.72 | 70.99 | 71.00 | 39,825,900 | -0.51(-0.71%) |
Dec 27, 2012 | 71.63 | 71.78 | 70.59 | 71.51 | 41,340,756 | -0.05(-0.07%) |
Dec 26, 2012 | 72.24 | 72.27 | 71.47 | 71.56 | 28,677,430 | -0.52(-0.72%) |
Dec 24, 2012 | 72.17 | 72.24 | 71.84 | 72.08 | 11,746,069 | -0.35(-0.49%) |
Dec 21, 2012 | 71.64 | 72.43 | 71.47 | 72.43 | 63,843,700 | -0.30(-0.41%) |
Dec 20, 2012 | 72.39 | 72.79 | 72.14 | 72.73 | 58,446,760 | +0.36(+0.50%) |
Dec 19, 2012 | 72.33 | 72.71 | 72.06 | 72.37 | 55,220,876 | +0.16(+0.22%) |
Dec 18, 2012 | 71.40 | 72.30 | 71.21 | 72.21 | 61,847,316 | +0.97(+1.37%) |
Dec 17, 2012 | 70.52 | 71.24 | 70.38 | 71.24 | 42,013,316 | +0.99(+1.41%) |
Dec 14, 2012 | 70.13 | 70.63 | 70.04 | 70.25 | 33,430,110 | -0.04(-0.06%) |
Dec 13, 2012 | 70.77 | 70.97 | 70.03 | 70.29 | 39,181,532 | -0.45(-0.64%) |
Dec 12, 2012 | 71.36 | 71.47 | 70.60 | 70.74 | 47,565,888 | -0.40(-0.56%) |
Dec 11, 2012 | 70.89 | 71.27 | 70.72 | 71.14 | 47,205,096 | +0.74(+1.05%) |
Dec 10, 2012 | 70.25 | 70.50 | 70.12 | 70.40 | 34,203,308 | +0.31(+0.44%) |
Dec 07, 2012 | 70.37 | 70.41 | 69.79 | 70.09 | 28,284,166 | +0.10(+0.15%) |
Dec 06, 2012 | 69.92 | 70.20 | 69.61 | 69.99 | 37,298,536 | +0.06(+0.08%) |
Dec 05, 2012 | 70.35 | 70.37 | 69.43 | 69.93 | 47,335,508 | -0.08(-0.12%) |
Dec 04, 2012 | 69.99 | 70.21 | 69.48 | 70.01 | 43,643,932 | +0.01(+0.01%) |
Nov 30, 2012 | 70.28 | 70.29 | 69.71 | 70.01 | 41,883,352 | -0.14(-0.19%) |
Nov 29, 2012 | 69.90 | 70.29 | 69.61 | 70.14 | 62,190,816 | +0.79(+1.14%) |
Nov 28, 2012 | 68.50 | 69.35 | 67.92 | 69.35 | 60,166,444 | +0.58(+0.84%) |
Nov 27, 2012 | 68.81 | 69.28 | 68.72 | 68.77 | 46,829,992 | -0.09(-0.12%) |
Nov 26, 2012 | 68.53 | 68.91 | 68.29 | 68.86 | 36,545,076 | +0.22(+0.32%) |
Nov 23, 2012 | 68.15 | 68.71 | 68.11 | 68.63 | 23,558,362 | +0.67(+0.99%) |
Nov 21, 2012 | 67.73 | 68.00 | 67.49 | 67.96 | 22,578,474 | +0.36(+0.53%) |
Nov 20, 2012 | 67.36 | 67.68 | 67.07 | 67.60 | 43,296,836 | +0.12(+0.18%) |
Nov 19, 2012 | 66.80 | 67.53 | 66.72 | 67.48 | 53,487,880 | +1.40(+2.12%) |
Nov 16, 2012 | 65.49 | 66.25 | 64.93 | 66.08 | 73,571,744 | +0.55(+0.83%) |
Nov 15, 2012 | 65.75 | 66.09 | 65.07 | 65.54 | 65,617,768 | -0.34(-0.52%) |
Nov 14, 2012 | 67.28 | 67.47 | 65.73 | 65.88 | 64,078,040 | -1.25(-1.86%) |
Nov 13, 2012 | 67.20 | 67.86 | 67.02 | 67.12 | 40,323,396 | -0.38(-0.57%) |
Nov 12, 2012 | 67.86 | 67.94 | 67.41 | 67.51 | 23,600,306 | -0.20(-0.29%) |
Nov 09, 2012 | 67.27 | 68.21 | 67.12 | 67.70 | 38,726,188 | +0.15(+0.21%) |
Nov 08, 2012 | 68.37 | 68.66 | 67.51 | 67.56 | 49,999,716 | -0.96(-1.41%) |
Nov 07, 2012 | 69.40 | 69.40 | 68.16 | 68.52 | 76,321,256 | -1.71(-2.43%) |
Nov 06, 2012 | 69.97 | 70.43 | 69.91 | 70.23 | 32,057,728 | +0.52(+0.75%) |
Nov 05, 2012 | 69.24 | 69.80 | 69.02 | 69.71 | 31,486,910 | +0.46(+0.66%) |
Nov 02, 2012 | 70.70 | 70.75 | 69.23 | 69.25 | 46,104,720 | -1.11(-1.57%) |