Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.87 | 75.90 | 75.75 | 75.82 | 706,669 | -0.07(-0.09%) |
Dec 28, 2012 | 75.83 | 75.95 | 75.81 | 75.89 | 867,255 | +0.04(+0.06%) |
Dec 27, 2012 | 75.79 | 75.89 | 75.75 | 75.85 | 514,647 | -0.04(-0.05%) |
Dec 26, 2012 | 75.86 | 75.92 | 75.83 | 75.89 | 243,483 | +0.07(+0.09%) |
Dec 24, 2012 | 75.86 | 75.86 | 75.81 | 75.82 | 204,922 | -0.06(-0.08%) |
Dec 21, 2012 | 75.87 | 75.90 | 75.83 | 75.88 | 848,555 | +0.15(+0.19%) |
Dec 20, 2012 | 75.68 | 75.75 | 75.65 | 75.74 | 391,752 | +0.11(+0.15%) |
Dec 19, 2012 | 75.62 | 75.68 | 75.58 | 75.63 | 769,797 | +0.13(+0.17%) |
Dec 18, 2012 | 75.71 | 75.77 | 75.44 | 75.49 | 1,404,675 | -0.24(-0.31%) |
Dec 17, 2012 | 75.88 | 75.93 | 75.72 | 75.73 | 1,454,827 | -0.17(-0.22%) |
Dec 14, 2012 | 75.77 | 75.90 | 75.77 | 75.90 | 1,732,783 | +0.17(+0.22%) |
Dec 13, 2012 | 75.90 | 75.90 | 75.72 | 75.73 | 1,104,365 | -0.19(-0.26%) |
Dec 12, 2012 | 76.07 | 76.09 | 75.88 | 75.93 | 1,045,216 | -0.76(-0.99%) |
Dec 11, 2012 | 76.66 | 76.68 | 76.62 | 76.68 | 326,000 | -0.03(-0.03%) |
Dec 10, 2012 | 76.68 | 76.72 | 76.65 | 76.71 | 379,665 | +0.03(+0.04%) |
Dec 07, 2012 | 76.71 | 76.72 | 76.63 | 76.68 | 621,372 | -0.01(-0.02%) |
Dec 06, 2012 | 76.72 | 76.76 | 76.69 | 76.69 | 1,243,276 | +0.02(+0.03%) |
Dec 05, 2012 | 76.66 | 76.70 | 76.64 | 76.67 | 441,878 | +0.05(+0.06%) |
Dec 04, 2012 | 76.59 | 76.63 | 76.56 | 76.62 | 440,532 | +0.05(+0.06%) |
Nov 30, 2012 | 76.65 | 76.65 | 76.52 | 76.57 | 660,969 | -0.08(-0.10%) |
Nov 29, 2012 | 76.54 | 76.70 | 76.54 | 76.65 | 831,471 | +0.08(+0.10%) |
Nov 28, 2012 | 76.62 | 76.66 | 76.54 | 76.57 | 1,024,913 | +0.06(+0.08%) |
Nov 27, 2012 | 76.49 | 76.52 | 76.45 | 76.51 | 566,159 | +0.06(+0.07%) |
Nov 26, 2012 | 76.41 | 76.47 | 76.40 | 76.45 | 420,945 | +0.15(+0.19%) |
Nov 23, 2012 | 76.41 | 76.41 | 76.31 | 76.31 | 277,098 | -0.04(-0.05%) |
Nov 21, 2012 | 76.34 | 76.38 | 76.32 | 76.35 | 675,405 | -0.03(-0.05%) |
Nov 20, 2012 | 76.39 | 76.50 | 76.38 | 76.38 | 727,457 | -0.12(-0.16%) |
Nov 19, 2012 | 76.50 | 76.51 | 76.43 | 76.51 | 497,865 | -0.00(-0.00%) |
Nov 16, 2012 | 76.47 | 76.55 | 76.45 | 76.51 | 450,017 | +0.04(+0.05%) |
Nov 15, 2012 | 76.52 | 76.52 | 76.45 | 76.47 | 696,347 | -0.05(-0.06%) |
Nov 14, 2012 | 76.41 | 76.52 | 76.39 | 76.52 | 807,514 | +0.06(+0.08%) |
Nov 13, 2012 | 76.50 | 76.55 | 76.41 | 76.45 | 772,258 | -0.02(-0.03%) |
Nov 12, 2012 | 76.45 | 76.50 | 76.41 | 76.47 | 487,879 | +0.03(+0.04%) |
Nov 09, 2012 | 76.43 | 76.50 | 76.36 | 76.45 | 959,516 | +0.09(+0.12%) |
Nov 08, 2012 | 76.25 | 76.40 | 76.20 | 76.36 | 853,371 | +0.19(+0.25%) |
Nov 07, 2012 | 76.14 | 76.24 | 76.11 | 76.17 | 508,418 | +0.26(+0.34%) |
Nov 06, 2012 | 76.05 | 76.07 | 75.91 | 75.91 | 778,644 | -0.16(-0.21%) |
Nov 05, 2012 | 76.12 | 76.13 | 76.04 | 76.07 | 800,569 | -0.02(-0.03%) |
Nov 02, 2012 | 76.04 | 76.09 | 76.00 | 76.09 | 881,655 | +0.04(+0.05%) |
Nov 01, 2012 | 76.06 | 76.09 | 75.96 | 76.05 | 1,345,677 | -0.04(-0.05%) |
Oct 31, 2012 | 75.96 | 76.09 | 75.94 | 76.09 | 835,031 | +0.11(+0.15%) |
Oct 26, 2012 | 75.90 | 75.98 | 75.98 | 75.98 | 442,694 | +0.15(+0.20%) |
Oct 25, 2012 | 75.90 | 75.90 | 75.77 | 75.83 | 590,761 | -0.17(-0.23%) |
Oct 24, 2012 | 76.04 | 76.06 | 76.00 | 76.00 | 604,913 | -0.06(-0.07%) |
Oct 23, 2012 | 76.00 | 76.07 | 75.96 | 76.06 | 354,192 | +0.08(+0.10%) |
Oct 19, 2012 | 75.92 | 76.00 | 75.86 | 75.98 | 517,818 | +0.16(+0.21%) |
Oct 18, 2012 | 75.83 | 75.90 | 75.79 | 75.82 | 402,043 | +0.06(+0.07%) |
Oct 17, 2012 | 75.90 | 75.91 | 75.73 | 75.77 | 592,399 | -0.13(-0.17%) |
Oct 16, 2012 | 75.97 | 75.99 | 75.88 | 75.90 | 835,262 | -0.10(-0.14%) |
Oct 15, 2012 | 76.01 | 76.02 | 75.94 | 76.00 | 612,825 | -0.01(-0.01%) |
Oct 12, 2012 | 75.95 | 76.04 | 75.93 | 76.01 | 858,878 | +0.13(+0.17%) |
Oct 11, 2012 | 75.83 | 75.88 | 75.79 | 75.88 | 779,875 | +0.00(+0.00%) |
Oct 10, 2012 | 75.78 | 75.89 | 75.75 | 75.88 | 863,364 | +0.03(+0.04%) |
Oct 09, 2012 | 75.84 | 75.90 | 75.83 | 75.85 | 540,272 | +0.04(+0.06%) |
Oct 08, 2012 | 75.74 | 75.85 | 75.66 | 75.81 | 469,727 | +0.05(+0.06%) |
Oct 05, 2012 | 75.78 | 75.78 | 75.71 | 75.76 | 845,324 | -0.11(-0.14%) |
Oct 04, 2012 | 75.86 | 75.91 | 75.84 | 75.87 | 880,257 | -0.01(-0.01%) |
Oct 03, 2012 | 75.84 | 75.89 | 75.79 | 75.87 | 596,936 | +0.05(+0.07%) |
Oct 02, 2012 | 75.83 | 75.83 | 75.72 | 75.82 | 927,850 | +0.12(+0.16%) |