Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.00 | 76.24 | 74.98 | 76.10 | 165,686 | +0.94(+1.25%) |
Dec 28, 2012 | 75.21 | 76.03 | 74.92 | 75.16 | 140,761 | -0.41(-0.54%) |
Dec 27, 2012 | 75.38 | 75.78 | 74.40 | 75.57 | 183,893 | +0.13(+0.17%) |
Dec 26, 2012 | 76.14 | 76.40 | 75.12 | 75.44 | 170,618 | -0.84(-1.10%) |
Dec 24, 2012 | 75.45 | 76.56 | 74.91 | 76.28 | 137,786 | +0.71(+0.94%) |
Dec 21, 2012 | 74.95 | 77.04 | 74.71 | 75.57 | 868,672 | +0.62(+0.83%) |
Dec 20, 2012 | 74.24 | 75.07 | 74.01 | 74.95 | 229,778 | +0.70(+0.94%) |
Dec 19, 2012 | 74.77 | 74.95 | 74.17 | 74.25 | 228,663 | -0.50(-0.67%) |
Dec 18, 2012 | 74.09 | 75.35 | 73.92 | 74.75 | 261,385 | +0.63(+0.85%) |
Dec 17, 2012 | 73.62 | 74.73 | 73.46 | 74.12 | 202,630 | +0.58(+0.79%) |
Dec 14, 2012 | 74.40 | 74.40 | 73.23 | 73.54 | 213,871 | +0.21(+0.29%) |
Dec 13, 2012 | 73.46 | 74.00 | 73.07 | 73.33 | 216,785 | -0.06(-0.08%) |
Dec 12, 2012 | 74.16 | 74.33 | 73.20 | 73.39 | 213,715 | -0.56(-0.76%) |
Dec 11, 2012 | 74.29 | 74.87 | 73.60 | 73.95 | 320,675 | +0.11(+0.15%) |
Dec 10, 2012 | 72.80 | 73.85 | 72.80 | 73.84 | 218,822 | +1.24(+1.71%) |
Dec 07, 2012 | 73.08 | 73.19 | 72.25 | 72.60 | 234,399 | -0.33(-0.45%) |
Dec 06, 2012 | 72.34 | 73.50 | 71.86 | 72.93 | 291,347 | -0.09(-0.12%) |
Dec 05, 2012 | 73.32 | 74.07 | 72.59 | 73.02 | 332,831 | -0.30(-0.41%) |
Dec 04, 2012 | 72.89 | 74.32 | 72.70 | 73.32 | 222,860 | +0.37(+0.51%) |
Nov 30, 2012 | 73.43 | 73.43 | 72.50 | 72.95 | 306,236 | -0.40(-0.55%) |
Nov 29, 2012 | 74.01 | 74.07 | 72.73 | 73.35 | 324,496 | -0.25(-0.34%) |
Nov 28, 2012 | 72.74 | 73.93 | 71.69 | 73.60 | 327,693 | +0.69(+0.95%) |
Nov 27, 2012 | 74.02 | 74.50 | 71.96 | 72.91 | 389,841 | -0.57(-0.78%) |
Nov 26, 2012 | 72.12 | 73.51 | 71.87 | 73.48 | 368,440 | +1.14(+1.58%) |
Nov 23, 2012 | 71.20 | 72.37 | 70.84 | 72.34 | 117,108 | +1.47(+2.07%) |
Nov 21, 2012 | 70.89 | 71.16 | 70.26 | 70.87 | 194,266 | -0.06(-0.08%) |
Nov 20, 2012 | 70.14 | 70.93 | 69.79 | 70.93 | 262,625 | +0.17(+0.24%) |
Nov 19, 2012 | 68.21 | 70.81 | 67.64 | 70.76 | 428,468 | +3.37(+5.00%) |
Nov 16, 2012 | 67.39 | 67.81 | 66.66 | 67.39 | 394,595 | -0.23(-0.34%) |
Nov 15, 2012 | 69.74 | 69.99 | 67.26 | 67.62 | 465,252 | -2.04(-2.93%) |
Nov 14, 2012 | 71.05 | 71.28 | 69.48 | 69.66 | 278,277 | -1.14(-1.61%) |
Nov 13, 2012 | 70.73 | 71.80 | 70.49 | 70.80 | 346,151 | -0.14(-0.20%) |
Nov 12, 2012 | 70.17 | 71.18 | 69.92 | 70.94 | 197,006 | +0.89(+1.27%) |
Nov 09, 2012 | 70.96 | 71.44 | 69.97 | 70.05 | 377,660 | -1.40(-1.96%) |
Nov 08, 2012 | 72.21 | 72.46 | 71.04 | 71.45 | 254,712 | -1.01(-1.39%) |
Nov 07, 2012 | 72.88 | 73.75 | 72.34 | 72.46 | 349,278 | -1.82(-2.45%) |
Nov 06, 2012 | 74.51 | 74.51 | 73.52 | 74.28 | 453,914 | +0.26(+0.35%) |
Nov 05, 2012 | 71.95 | 75.82 | 71.77 | 74.02 | 880,065 | +2.53(+3.54%) |
Nov 02, 2012 | 73.49 | 73.95 | 71.48 | 71.49 | 409,645 | -1.61(-2.20%) |
Nov 01, 2012 | 72.39 | 73.75 | 71.74 | 73.10 | 550,672 | +0.63(+0.87%) |
Oct 31, 2012 | 71.84 | 72.75 | 71.63 | 72.47 | 299,093 | +0.87(+1.22%) |
Oct 26, 2012 | 71.93 | 71.60 | 71.60 | 71.60 | 256,900 | -0.37(-0.51%) |
Oct 25, 2012 | 71.34 | 72.23 | 71.21 | 71.97 | 253,552 | +1.06(+1.49%) |
Oct 24, 2012 | 72.11 | 72.34 | 70.57 | 70.91 | 423,618 | -1.09(-1.51%) |
Oct 23, 2012 | 70.81 | 72.26 | 70.53 | 72.00 | 253,539 | +0.24(+0.33%) |
Oct 19, 2012 | 71.06 | 71.83 | 70.61 | 71.76 | 424,721 | +0.35(+0.49%) |
Oct 18, 2012 | 71.74 | 72.14 | 71.27 | 71.41 | 331,173 | -0.38(-0.53%) |
Oct 17, 2012 | 72.01 | 72.24 | 71.47 | 71.79 | 619,870 | -0.52(-0.72%) |
Oct 16, 2012 | 70.75 | 72.48 | 70.53 | 72.31 | 596,678 | +1.65(+2.34%) |
Oct 15, 2012 | 69.53 | 70.66 | 69.39 | 70.66 | 525,973 | +1.38(+1.99%) |
Oct 12, 2012 | 69.76 | 69.76 | 68.76 | 69.28 | 363,555 | -0.40(-0.57%) |
Oct 11, 2012 | 69.10 | 70.45 | 69.06 | 69.68 | 890,172 | +1.07(+1.56%) |
Oct 10, 2012 | 67.74 | 68.91 | 67.60 | 68.61 | 1,054,530 | +0.79(+1.16%) |
Oct 09, 2012 | 68.37 | 68.50 | 67.27 | 67.82 | 320,701 | -0.38(-0.56%) |
Oct 08, 2012 | 68.09 | 68.55 | 67.62 | 68.20 | 276,534 | -0.30(-0.44%) |
Oct 05, 2012 | 68.37 | 68.56 | 68.06 | 68.50 | 360,870 | +0.58(+0.85%) |
Oct 04, 2012 | 67.76 | 68.13 | 67.33 | 67.92 | 459,525 | +0.57(+0.85%) |
Oct 03, 2012 | 67.66 | 67.71 | 66.11 | 67.35 | 845,018 | +0.03(+0.04%) |
Oct 02, 2012 | 68.00 | 68.55 | 67.02 | 67.32 | 788,792 | -0.43(-0.63%) |