Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 76.97 | 78.62 | 76.70 | 78.46 | 3,017,016 | +1.40(+1.81%) |
Dec 28, 2012 | 77.22 | 77.80 | 77.04 | 77.06 | 2,077,950 | -0.75(-0.97%) |
Dec 27, 2012 | 78.30 | 78.46 | 77.19 | 77.82 | 2,588,702 | -0.60(-0.77%) |
Dec 26, 2012 | 78.88 | 79.23 | 77.98 | 78.42 | 1,832,453 | -0.60(-0.76%) |
Dec 24, 2012 | 78.77 | 79.43 | 78.50 | 79.03 | 1,180,139 | -0.04(-0.05%) |
Dec 21, 2012 | 78.22 | 79.12 | 77.60 | 79.07 | 5,244,419 | +0.23(+0.29%) |
Dec 20, 2012 | 78.85 | 79.02 | 78.00 | 78.84 | 2,471,389 | +0.41(+0.53%) |
Dec 19, 2012 | 79.07 | 79.65 | 78.39 | 78.42 | 3,967,678 | -0.94(-1.18%) |
Dec 18, 2012 | 78.60 | 79.44 | 78.39 | 79.36 | 3,649,583 | +0.86(+1.09%) |
Dec 17, 2012 | 77.10 | 78.60 | 77.09 | 78.50 | 3,583,295 | +1.48(+1.92%) |
Dec 14, 2012 | 77.09 | 77.85 | 76.97 | 77.02 | 2,718,892 | -0.74(-0.95%) |
Dec 13, 2012 | 77.92 | 78.57 | 77.36 | 77.76 | 3,416,356 | +0.10(+0.13%) |
Dec 12, 2012 | 78.69 | 78.99 | 77.29 | 77.66 | 6,782,497 | -0.47(-0.60%) |
Dec 11, 2012 | 78.68 | 79.19 | 77.94 | 78.13 | 5,059,510 | -0.51(-0.65%) |
Dec 10, 2012 | 78.60 | 78.89 | 78.32 | 78.64 | 2,915,441 | +0.31(+0.40%) |
Dec 07, 2012 | 78.58 | 78.69 | 78.02 | 78.33 | 3,893,472 | +0.07(+0.09%) |
Dec 06, 2012 | 78.23 | 79.18 | 77.95 | 78.26 | 6,363,709 | -0.38(-0.48%) |
Dec 05, 2012 | 77.61 | 78.65 | 77.41 | 78.64 | 11,412,595 | +1.15(+1.48%) |
Dec 04, 2012 | 77.60 | 77.87 | 77.21 | 77.49 | 5,187,320 | +0.36(+0.46%) |
Nov 30, 2012 | 76.06 | 77.56 | 75.45 | 77.13 | 6,671,046 | +1.51(+2.00%) |
Nov 29, 2012 | 76.51 | 76.60 | 75.38 | 75.62 | 8,569,552 | -0.52(-0.68%) |
Nov 28, 2012 | 74.55 | 76.17 | 74.22 | 76.14 | 14,021,646 | +4.51(+6.29%) |
Nov 27, 2012 | 71.48 | 72.24 | 71.08 | 71.63 | 3,271,267 | +0.19(+0.26%) |
Nov 26, 2012 | 72.26 | 72.39 | 71.13 | 71.45 | 2,062,899 | -1.23(-1.70%) |
Nov 23, 2012 | 72.00 | 72.69 | 71.67 | 72.68 | 905,159 | +0.88(+1.22%) |
Nov 21, 2012 | 72.16 | 72.29 | 71.60 | 71.80 | 1,408,482 | -0.28(-0.39%) |
Nov 20, 2012 | 71.84 | 72.08 | 71.40 | 72.08 | 2,402,525 | +0.41(+0.57%) |
Nov 19, 2012 | 71.76 | 71.87 | 70.79 | 71.68 | 3,876,781 | +0.65(+0.92%) |
Nov 16, 2012 | 70.90 | 71.42 | 70.24 | 71.02 | 4,183,810 | -0.01(-0.01%) |
Nov 15, 2012 | 69.77 | 71.16 | 69.41 | 71.03 | 3,294,783 | +0.91(+1.30%) |
Nov 14, 2012 | 70.96 | 71.23 | 69.89 | 70.12 | 4,833,409 | -0.70(-0.99%) |
Nov 13, 2012 | 70.65 | 71.51 | 70.49 | 70.82 | 3,146,031 | -0.21(-0.30%) |
Nov 12, 2012 | 70.62 | 71.17 | 70.37 | 71.03 | 2,206,135 | +0.38(+0.54%) |
Nov 09, 2012 | 69.95 | 71.20 | 69.89 | 70.65 | 3,435,782 | +0.53(+0.76%) |
Nov 08, 2012 | 71.76 | 72.11 | 70.12 | 70.12 | 3,828,824 | -1.89(-2.63%) |
Nov 07, 2012 | 72.48 | 72.62 | 71.09 | 72.01 | 3,540,155 | -1.10(-1.51%) |
Nov 06, 2012 | 72.61 | 73.71 | 72.47 | 73.11 | 3,256,761 | +0.78(+1.08%) |
Nov 05, 2012 | 70.87 | 72.38 | 70.64 | 72.33 | 2,971,842 | +1.19(+1.67%) |
Nov 02, 2012 | 72.42 | 72.62 | 71.08 | 71.14 | 2,736,789 | -0.75(-1.04%) |
Nov 01, 2012 | 72.97 | 73.12 | 71.88 | 71.89 | 3,974,116 | -0.96(-1.32%) |
Oct 31, 2012 | 72.45 | 73.11 | 72.08 | 72.85 | 4,775,480 | +1.10(+1.54%) |
Oct 26, 2012 | 71.36 | 71.74 | 71.74 | 71.74 | 4,052,091 | +0.24(+0.33%) |
Oct 25, 2012 | 71.05 | 71.51 | 70.88 | 71.51 | 3,695,130 | +0.74(+1.05%) |
Oct 24, 2012 | 70.34 | 71.23 | 69.94 | 70.77 | 5,847,423 | +0.33(+0.46%) |
Oct 23, 2012 | 69.92 | 70.91 | 69.45 | 70.44 | 4,536,438 | +0.30(+0.42%) |
Oct 19, 2012 | 71.12 | 71.22 | 69.91 | 70.15 | 5,215,439 | -1.15(-1.61%) |
Oct 18, 2012 | 71.69 | 71.95 | 71.23 | 71.29 | 3,789,099 | -0.33(-0.46%) |
Oct 17, 2012 | 71.90 | 72.05 | 70.89 | 71.63 | 5,558,295 | -0.16(-0.23%) |
Oct 16, 2012 | 71.77 | 72.17 | 71.43 | 71.79 | 5,118,691 | +0.36(+0.51%) |
Oct 15, 2012 | 72.58 | 72.62 | 71.37 | 71.43 | 5,411,367 | -0.77(-1.07%) |
Oct 12, 2012 | 72.57 | 72.88 | 71.18 | 72.20 | 10,204,784 | -0.57(-0.79%) |
Oct 11, 2012 | 75.36 | 75.49 | 72.75 | 72.77 | 6,422,411 | -2.39(-3.18%) |
Oct 10, 2012 | 75.78 | 77.29 | 74.97 | 75.16 | 7,755,532 | +1.42(+1.92%) |
Oct 09, 2012 | 75.01 | 75.32 | 73.68 | 73.74 | 2,170,584 | -1.27(-1.69%) |
Oct 08, 2012 | 75.19 | 75.32 | 74.79 | 75.01 | 1,098,076 | -0.33(-0.43%) |
Oct 05, 2012 | 75.34 | 75.78 | 75.15 | 75.33 | 1,611,025 | +0.23(+0.31%) |
Oct 04, 2012 | 74.01 | 75.26 | 73.98 | 75.10 | 2,772,364 | +1.38(+1.87%) |
Oct 03, 2012 | 73.45 | 73.98 | 73.08 | 73.73 | 3,766,777 | +0.10(+0.13%) |
Oct 02, 2012 | 74.65 | 75.02 | 73.51 | 73.63 | 2,726,093 | -0.75(-1.01%) |