Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.64 | 76.34 | 74.89 | 76.25 | 417,366 | +0.37(+0.49%) |
Dec 28, 2012 | 76.33 | 76.43 | 75.62 | 75.88 | 372,935 | -0.82(-1.07%) |
Dec 27, 2012 | 77.85 | 77.85 | 75.62 | 76.71 | 475,912 | -1.26(-1.62%) |
Dec 26, 2012 | 80.26 | 80.52 | 77.37 | 77.97 | 490,020 | -2.17(-2.71%) |
Dec 24, 2012 | 79.42 | 80.15 | 78.65 | 80.14 | 177,150 | +0.37(+0.46%) |
Dec 21, 2012 | 77.98 | 80.06 | 77.66 | 79.77 | 668,247 | +0.80(+1.01%) |
Dec 20, 2012 | 80.45 | 80.45 | 77.65 | 78.97 | 658,559 | -1.43(-1.77%) |
Dec 19, 2012 | 80.95 | 81.51 | 80.39 | 80.40 | 547,847 | -0.53(-0.66%) |
Dec 18, 2012 | 80.37 | 81.00 | 79.96 | 80.93 | 401,024 | +0.75(+0.93%) |
Dec 17, 2012 | 78.34 | 80.25 | 78.02 | 80.19 | 412,112 | +2.14(+2.75%) |
Dec 14, 2012 | 77.90 | 79.02 | 77.73 | 78.04 | 418,176 | -0.11(-0.14%) |
Dec 13, 2012 | 78.02 | 79.02 | 77.83 | 78.15 | 239,859 | +0.06(+0.07%) |
Dec 12, 2012 | 79.31 | 79.31 | 77.05 | 78.09 | 749,157 | -0.76(-0.96%) |
Dec 11, 2012 | 79.20 | 80.11 | 78.70 | 78.85 | 445,571 | +0.01(+0.01%) |
Dec 10, 2012 | 78.33 | 79.22 | 78.09 | 78.84 | 376,149 | +0.26(+0.33%) |
Dec 07, 2012 | 78.64 | 78.98 | 78.07 | 78.58 | 348,828 | +0.07(+0.09%) |
Dec 06, 2012 | 77.80 | 78.54 | 77.79 | 78.51 | 560,042 | +0.55(+0.71%) |
Dec 05, 2012 | 77.53 | 78.19 | 77.15 | 77.96 | 358,609 | +0.40(+0.51%) |
Dec 04, 2012 | 76.14 | 77.66 | 76.06 | 77.56 | 426,298 | +0.79(+1.04%) |
Nov 30, 2012 | 77.40 | 77.78 | 76.64 | 76.76 | 856,141 | -0.46(-0.59%) |
Nov 29, 2012 | 77.38 | 77.82 | 76.31 | 77.22 | 717,061 | +0.12(+0.15%) |
Nov 28, 2012 | 75.19 | 77.15 | 75.12 | 77.10 | 628,109 | +1.69(+2.24%) |
Nov 27, 2012 | 75.48 | 76.22 | 75.09 | 75.42 | 708,425 | +0.07(+0.09%) |
Nov 26, 2012 | 74.85 | 75.66 | 74.28 | 75.35 | 558,611 | -0.33(-0.44%) |
Nov 23, 2012 | 74.33 | 75.68 | 74.05 | 75.68 | 350,098 | +1.93(+2.62%) |
Nov 21, 2012 | 72.57 | 74.01 | 72.27 | 73.75 | 747,701 | +1.30(+1.79%) |
Nov 20, 2012 | 72.97 | 73.23 | 72.27 | 72.45 | 562,114 | -0.84(-1.15%) |
Nov 19, 2012 | 72.79 | 73.29 | 71.50 | 73.29 | 679,619 | +0.60(+0.83%) |
Nov 16, 2012 | 71.15 | 73.70 | 70.88 | 72.69 | 1,159,012 | +1.72(+2.42%) |
Nov 15, 2012 | 78.03 | 78.52 | 68.23 | 70.98 | 3,391,741 | -7.37(-9.40%) |
Nov 14, 2012 | 78.61 | 79.10 | 78.11 | 78.34 | 326,085 | -0.18(-0.23%) |
Nov 13, 2012 | 78.08 | 79.30 | 78.02 | 78.53 | 154,654 | +0.18(+0.24%) |
Nov 12, 2012 | 79.16 | 79.58 | 78.27 | 78.34 | 262,276 | -0.50(-0.64%) |
Nov 09, 2012 | 78.81 | 79.94 | 78.69 | 78.85 | 364,546 | -0.27(-0.34%) |
Nov 08, 2012 | 79.67 | 80.39 | 78.95 | 79.12 | 330,189 | -0.55(-0.69%) |
Nov 07, 2012 | 80.68 | 80.74 | 79.64 | 79.67 | 650,313 | -1.45(-1.79%) |
Nov 06, 2012 | 79.46 | 81.33 | 79.03 | 81.13 | 412,292 | +2.09(+2.65%) |
Nov 05, 2012 | 79.70 | 79.70 | 78.33 | 79.03 | 288,279 | -0.45(-0.56%) |
Nov 02, 2012 | 79.09 | 80.22 | 78.82 | 79.48 | 376,691 | +0.79(+1.01%) |
Nov 01, 2012 | 78.57 | 79.74 | 75.91 | 78.68 | 1,092,918 | +0.12(+0.15%) |
Oct 31, 2012 | 79.41 | 79.61 | 78.10 | 78.57 | 436,478 | -0.52(-0.66%) |
Oct 26, 2012 | 78.53 | 79.09 | 79.09 | 79.09 | 1,009,194 | +2.63(+3.44%) |
Oct 25, 2012 | 76.71 | 76.90 | 75.54 | 76.46 | 400,523 | +0.91(+1.21%) |
Oct 24, 2012 | 76.65 | 76.78 | 75.33 | 75.55 | 353,244 | -1.00(-1.30%) |
Oct 23, 2012 | 75.54 | 76.74 | 75.28 | 76.55 | 261,935 | -1.82(-2.33%) |
Oct 19, 2012 | 79.33 | 79.43 | 78.10 | 78.37 | 440,799 | -1.36(-1.70%) |
Oct 18, 2012 | 80.35 | 80.54 | 79.70 | 79.73 | 258,456 | -0.61(-0.76%) |
Oct 17, 2012 | 80.35 | 80.55 | 79.99 | 80.34 | 302,494 | +0.24(+0.30%) |
Oct 16, 2012 | 80.13 | 80.53 | 79.60 | 80.10 | 307,537 | +0.03(+0.04%) |
Oct 15, 2012 | 80.13 | 80.30 | 79.50 | 80.07 | 184,537 | +0.56(+0.71%) |
Oct 12, 2012 | 79.80 | 80.46 | 79.48 | 79.51 | 279,057 | -0.09(-0.11%) |
Oct 11, 2012 | 79.15 | 79.91 | 78.93 | 79.59 | 309,032 | +0.91(+1.16%) |
Oct 10, 2012 | 78.93 | 79.49 | 78.00 | 78.68 | 426,828 | -0.10(-0.12%) |
Oct 09, 2012 | 79.81 | 80.10 | 78.55 | 78.78 | 581,984 | -1.01(-1.26%) |
Oct 08, 2012 | 80.00 | 80.26 | 79.50 | 79.79 | 194,199 | -0.63(-0.78%) |
Oct 05, 2012 | 80.12 | 80.76 | 79.79 | 80.42 | 293,736 | +0.70(+0.88%) |
Oct 04, 2012 | 79.59 | 80.16 | 78.81 | 79.72 | 367,767 | +0.26(+0.33%) |
Oct 03, 2012 | 78.64 | 79.63 | 78.46 | 79.46 | 395,525 | +0.85(+1.09%) |
Oct 02, 2012 | 78.27 | 79.02 | 78.24 | 78.61 | 358,707 | +0.47(+0.60%) |