Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.23 | 75.50 | 74.96 | 74.96 | 11,597 | +0.68(+0.92%) |
Jan 30, 2013 | 74.68 | 74.74 | 74.25 | 74.28 | 16,928 | -0.52(-0.70%) |
Jan 29, 2013 | 74.61 | 74.88 | 74.46 | 74.80 | 25,015 | +0.65(+0.88%) |
Jan 28, 2013 | 74.30 | 74.30 | 73.60 | 74.15 | 11,968 | -0.41(-0.55%) |
Jan 25, 2013 | 73.91 | 74.88 | 73.91 | 74.56 | 3,353 | +1.16(+1.58%) |
Jan 24, 2013 | 73.00 | 73.50 | 73.00 | 73.40 | 8,177 | -0.14(-0.19%) |
Jan 23, 2013 | 73.35 | 73.55 | 73.19 | 73.54 | 3,400 | -0.06(-0.08%) |
Jan 22, 2013 | 73.48 | 73.60 | 73.25 | 73.60 | 4,468 | +0.25(+0.34%) |
Jan 18, 2013 | 73.28 | 73.35 | 72.97 | 73.35 | 3,414 | -0.15(-0.20%) |
Jan 17, 2013 | 73.39 | 73.50 | 73.20 | 73.50 | 4,176 | +0.60(+0.82%) |
Jan 16, 2013 | 72.56 | 72.90 | 72.52 | 72.90 | 2,949 | +0.59(+0.82%) |
Jan 15, 2013 | 71.90 | 72.35 | 71.86 | 72.31 | 7,192 | +0.30(+0.41%) |
Jan 14, 2013 | 71.76 | 72.20 | 71.76 | 72.01 | 6,515 | +0.31(+0.43%) |
Jan 12, 2013 | 72.09 | 72.09 | 71.48 | 71.70 | 11,623 | +0.00(+0.00%) |
Jan 11, 2013 | 72.09 | 72.09 | 71.48 | 71.70 | 11,623 | -0.20(-0.28%) |
Jan 10, 2013 | 71.96 | 72.30 | 71.79 | 71.90 | 2,235 | +0.45(+0.63%) |
Jan 09, 2013 | 71.94 | 72.00 | 71.45 | 71.45 | 9,111 | -0.50(-0.69%) |
Jan 08, 2013 | 72.65 | 72.69 | 71.95 | 71.95 | 3,771 | -0.69(-0.95%) |
Jan 07, 2013 | 72.51 | 73.08 | 72.50 | 72.64 | 9,396 | -1.07(-1.45%) |
Jan 04, 2013 | 72.89 | 74.23 | 72.89 | 73.71 | 5,660 | +0.36(+0.49%) |
Jan 03, 2013 | 73.99 | 74.53 | 73.35 | 73.35 | 8,773 | -1.11(-1.49%) |
Jan 02, 2013 | 73.75 | 74.46 | 73.75 | 74.46 | 21,059 | +2.67(+3.72%) |
Dec 31, 2012 | 70.34 | 71.80 | 70.34 | 71.79 | 5,463 | +0.79(+1.11%) |
Dec 28, 2012 | 71.18 | 71.54 | 70.98 | 71.00 | 5,273 | -0.91(-1.27%) |
Dec 27, 2012 | 71.55 | 72.16 | 70.92 | 71.91 | 29,038 | +1.37(+1.94%) |
Dec 26, 2012 | 72.71 | 72.71 | 70.54 | 70.54 | 3,658 | -1.02(-1.43%) |
Dec 24, 2012 | 73.00 | 73.00 | 71.56 | 71.56 | 9,079 | +0.08(+0.11%) |
Dec 21, 2012 | 71.45 | 71.82 | 70.85 | 71.48 | 18,925 | -0.20(-0.28%) |
Dec 20, 2012 | 71.61 | 72.22 | 71.60 | 71.68 | 18,179 | +0.03(+0.04%) |
Dec 19, 2012 | 71.72 | 72.03 | 71.65 | 71.65 | 16,157 | +0.17(+0.24%) |
Dec 18, 2012 | 70.67 | 71.80 | 70.56 | 71.48 | 14,218 | +1.70(+2.44%) |
Dec 17, 2012 | 69.91 | 69.98 | 69.35 | 69.78 | 5,900 | -0.37(-0.53%) |
Dec 14, 2012 | 69.70 | 70.58 | 69.70 | 70.15 | 28,671 | +0.31(+0.44%) |
Dec 13, 2012 | 70.03 | 70.05 | 69.65 | 69.84 | 16,892 | -0.30(-0.43%) |
Dec 12, 2012 | 71.49 | 71.49 | 70.14 | 70.14 | 10,109 | +0.17(+0.24%) |
Dec 11, 2012 | 70.70 | 70.70 | 69.75 | 69.97 | 17,024 | -1.47(-2.05%) |
Dec 10, 2012 | 71.70 | 71.70 | 71.31 | 71.44 | 7,594 | -0.25(-0.35%) |
Dec 07, 2012 | 71.01 | 71.88 | 71.01 | 71.69 | 11,918 | +0.69(+0.97%) |
Dec 06, 2012 | 71.48 | 71.48 | 70.93 | 71.00 | 10,106 | -2.18(-2.98%) |
Dec 05, 2012 | 73.68 | 73.88 | 73.10 | 73.18 | 65,176 | -0.11(-0.15%) |
Dec 04, 2012 | 73.52 | 73.72 | 73.24 | 73.29 | 11,668 | +1.58(+2.20%) |
Nov 30, 2012 | 71.44 | 72.08 | 71.19 | 71.71 | 10,582 | +0.83(+1.17%) |
Nov 29, 2012 | 70.78 | 71.28 | 70.57 | 70.88 | 33,657 | +0.58(+0.83%) |
Nov 28, 2012 | 69.77 | 70.49 | 69.77 | 70.30 | 4,504 | +0.25(+0.36%) |
Nov 27, 2012 | 70.09 | 70.69 | 69.97 | 70.05 | 3,818 | +0.05(+0.07%) |
Nov 26, 2012 | 69.75 | 70.00 | 69.70 | 70.00 | 2,077 | -0.28(-0.40%) |
Nov 24, 2012 | 70.00 | 70.28 | 69.85 | 70.28 | 2,610 | +0.00(+0.00%) |
Nov 23, 2012 | 70.00 | 70.28 | 69.85 | 70.28 | 2,610 | +0.93(+1.34%) |
Nov 21, 2012 | 69.26 | 69.56 | 69.26 | 69.35 | 2,460 | -0.59(-0.84%) |
Nov 20, 2012 | 69.04 | 69.94 | 69.04 | 69.94 | 4,905 | +1.24(+1.80%) |
Nov 19, 2012 | 68.52 | 69.05 | 68.35 | 68.70 | 2,471 | +1.50(+2.23%) |
Nov 16, 2012 | 67.70 | 67.70 | 66.95 | 67.20 | 6,835 | +0.00(+0.00%) |
Nov 15, 2012 | 68.08 | 68.14 | 67.11 | 67.20 | 8,425 | -0.92(-1.35%) |
Nov 14, 2012 | 69.26 | 69.44 | 68.12 | 68.12 | 11,854 | -1.23(-1.77%) |
Nov 13, 2012 | 69.09 | 69.66 | 69.09 | 69.35 | 7,424 | +0.24(+0.35%) |
Nov 12, 2012 | 69.61 | 69.61 | 69.11 | 69.11 | 12,976 | -0.66(-0.95%) |
Nov 09, 2012 | 69.46 | 69.77 | 69.30 | 69.77 | 6,395 | +1.27(+1.85%) |
Nov 08, 2012 | 68.84 | 68.89 | 68.50 | 68.50 | 5,880 | -1.07(-1.54%) |
Nov 07, 2012 | 69.54 | 69.63 | 68.96 | 69.57 | 3,304 | -1.41(-1.99%) |
Nov 06, 2012 | 70.14 | 71.19 | 70.10 | 70.98 | 4,188 | +1.23(+1.76%) |
Nov 05, 2012 | 69.96 | 69.96 | 69.55 | 69.75 | 1,970 | -1.13(-1.59%) |
Nov 02, 2012 | 70.50 | 70.88 | 70.44 | 70.88 | 998 | -0.10(-0.14%) |