Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 81.59 | 82.11 | 81.28 | 81.46 | 2,080,767 | -0.15(-0.19%) |
Jan 30, 2013 | 81.99 | 82.08 | 81.43 | 81.61 | 2,436,914 | -0.66(-0.80%) |
Jan 29, 2013 | 81.31 | 82.41 | 81.27 | 82.27 | 2,604,313 | +0.69(+0.85%) |
Jan 28, 2013 | 81.69 | 81.79 | 81.19 | 81.58 | 2,049,825 | +0.10(+0.13%) |
Jan 25, 2013 | 81.96 | 82.09 | 81.20 | 81.48 | 2,026,018 | -0.42(-0.52%) |
Jan 24, 2013 | 81.50 | 82.41 | 81.42 | 81.90 | 1,903,731 | +0.61(+0.75%) |
Jan 23, 2013 | 81.43 | 81.79 | 81.01 | 81.29 | 1,812,551 | -0.02(-0.03%) |
Jan 22, 2013 | 80.74 | 81.33 | 80.53 | 81.31 | 2,518,154 | +0.76(+0.94%) |
Jan 18, 2013 | 80.32 | 80.75 | 80.09 | 80.56 | 2,941,775 | +0.19(+0.24%) |
Jan 17, 2013 | 80.85 | 80.99 | 80.36 | 80.36 | 2,632,339 | -0.45(-0.56%) |
Jan 16, 2013 | 80.18 | 80.88 | 80.12 | 80.82 | 1,509,579 | +0.30(+0.38%) |
Jan 15, 2013 | 79.48 | 80.81 | 79.45 | 80.52 | 2,167,324 | +0.62(+0.78%) |
Jan 14, 2013 | 79.87 | 81.11 | 79.36 | 79.89 | 2,707,320 | +0.07(+0.09%) |
Jan 11, 2013 | 80.40 | 80.79 | 79.66 | 79.82 | 2,771,619 | -0.37(-0.46%) |
Jan 10, 2013 | 80.67 | 80.79 | 79.70 | 80.19 | 2,925,146 | -0.39(-0.48%) |
Jan 09, 2013 | 80.42 | 80.79 | 80.20 | 80.58 | 2,304,394 | +0.04(+0.05%) |
Jan 08, 2013 | 80.40 | 81.03 | 80.18 | 80.54 | 2,751,107 | -0.15(-0.19%) |
Jan 07, 2013 | 80.47 | 80.98 | 80.32 | 80.69 | 2,090,213 | -0.63(-0.77%) |
Jan 04, 2013 | 81.63 | 81.92 | 80.83 | 81.32 | 2,499,691 | -0.26(-0.32%) |
Jan 03, 2013 | 81.28 | 82.00 | 81.00 | 81.58 | 4,864,730 | +0.83(+1.03%) |
Jan 02, 2013 | 80.25 | 80.75 | 79.77 | 80.75 | 3,962,017 | +2.17(+2.75%) |
Dec 31, 2012 | 77.09 | 78.75 | 76.82 | 78.59 | 3,012,182 | +1.40(+1.82%) |
Dec 28, 2012 | 77.35 | 77.92 | 77.16 | 77.19 | 2,074,620 | -0.76(-0.97%) |
Dec 27, 2012 | 78.42 | 78.58 | 77.32 | 77.94 | 2,584,554 | -0.61(-0.77%) |
Dec 26, 2012 | 79.01 | 79.36 | 78.10 | 78.55 | 1,829,517 | -0.60(-0.76%) |
Dec 24, 2012 | 78.90 | 79.55 | 78.63 | 79.15 | 1,178,248 | -0.04(-0.05%) |
Dec 21, 2012 | 78.35 | 79.24 | 77.73 | 79.19 | 5,236,015 | +0.23(+0.29%) |
Dec 20, 2012 | 78.98 | 79.15 | 78.12 | 78.96 | 2,467,429 | +0.41(+0.53%) |
Dec 19, 2012 | 79.19 | 79.78 | 78.52 | 78.55 | 3,961,320 | -0.94(-1.18%) |
Dec 18, 2012 | 78.72 | 79.57 | 78.52 | 79.49 | 3,643,735 | +0.86(+1.09%) |
Dec 17, 2012 | 77.22 | 78.72 | 77.21 | 78.63 | 3,577,553 | +1.48(+1.92%) |
Dec 14, 2012 | 77.21 | 77.98 | 77.09 | 77.15 | 2,714,535 | -0.74(-0.95%) |
Dec 13, 2012 | 78.05 | 78.70 | 77.48 | 77.89 | 3,410,881 | +0.10(+0.13%) |
Dec 12, 2012 | 78.82 | 79.11 | 77.41 | 77.79 | 6,771,629 | -0.47(-0.60%) |
Dec 11, 2012 | 78.80 | 79.32 | 78.06 | 78.26 | 5,051,403 | -0.51(-0.65%) |
Dec 10, 2012 | 78.72 | 79.02 | 78.45 | 78.76 | 2,910,769 | +0.31(+0.40%) |
Dec 07, 2012 | 78.71 | 78.81 | 78.14 | 78.45 | 3,887,233 | +0.07(+0.09%) |
Dec 06, 2012 | 78.36 | 79.31 | 78.07 | 78.38 | 6,353,511 | -0.38(-0.48%) |
Dec 05, 2012 | 77.73 | 78.78 | 77.54 | 78.76 | 11,394,308 | +1.15(+1.48%) |
Dec 04, 2012 | 77.72 | 78.00 | 77.33 | 77.61 | 5,179,008 | +0.36(+0.46%) |
Nov 30, 2012 | 76.18 | 77.69 | 75.58 | 77.26 | 6,660,356 | +1.52(+2.00%) |
Nov 29, 2012 | 76.63 | 76.73 | 75.50 | 75.74 | 8,555,820 | -0.52(-0.68%) |
Nov 28, 2012 | 74.67 | 76.29 | 74.34 | 76.26 | 13,999,177 | +4.51(+6.29%) |
Nov 27, 2012 | 71.59 | 72.36 | 71.20 | 71.75 | 3,266,026 | +0.19(+0.26%) |
Nov 26, 2012 | 72.38 | 72.50 | 71.24 | 71.56 | 2,059,593 | -1.23(-1.70%) |
Nov 23, 2012 | 72.11 | 72.80 | 71.78 | 72.79 | 903,708 | +0.88(+1.22%) |
Nov 21, 2012 | 72.27 | 72.41 | 71.72 | 71.92 | 1,406,225 | -0.28(-0.39%) |
Nov 20, 2012 | 71.95 | 72.20 | 71.52 | 72.20 | 2,398,675 | +0.41(+0.57%) |
Nov 19, 2012 | 71.87 | 71.98 | 70.90 | 71.79 | 3,870,569 | +0.65(+0.92%) |
Nov 16, 2012 | 71.01 | 71.54 | 70.36 | 71.14 | 4,177,106 | -0.01(-0.01%) |
Nov 15, 2012 | 69.88 | 71.28 | 69.52 | 71.14 | 3,289,504 | +0.91(+1.30%) |
Nov 14, 2012 | 71.07 | 71.35 | 70.00 | 70.23 | 4,825,663 | -0.70(-0.99%) |
Nov 13, 2012 | 70.76 | 71.63 | 70.61 | 70.93 | 3,140,990 | -0.22(-0.30%) |
Nov 12, 2012 | 70.73 | 71.28 | 70.49 | 71.15 | 2,202,600 | +0.39(+0.54%) |
Nov 09, 2012 | 70.06 | 71.31 | 70.00 | 70.76 | 3,430,276 | +0.53(+0.76%) |
Nov 08, 2012 | 71.87 | 72.23 | 70.23 | 70.23 | 3,822,688 | -1.90(-2.63%) |
Nov 07, 2012 | 72.59 | 72.73 | 71.21 | 72.13 | 3,534,482 | -1.10(-1.51%) |
Nov 06, 2012 | 72.73 | 73.83 | 72.59 | 73.23 | 3,251,542 | +0.79(+1.08%) |
Nov 05, 2012 | 70.98 | 72.50 | 70.75 | 72.44 | 2,967,080 | +1.19(+1.68%) |
Nov 02, 2012 | 72.53 | 72.73 | 71.19 | 71.25 | 2,732,403 | -0.75(-1.04%) |