Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 81.34 | 81.86 | 81.03 | 81.22 | 2,087,074 | -0.15(-0.19%) |
Jan 30, 2013 | 81.74 | 81.83 | 81.19 | 81.37 | 2,444,300 | -0.66(-0.80%) |
Jan 29, 2013 | 81.07 | 82.16 | 81.03 | 82.03 | 2,612,206 | +0.69(+0.85%) |
Jan 28, 2013 | 81.44 | 81.54 | 80.95 | 81.34 | 2,056,038 | +0.10(+0.13%) |
Jan 25, 2013 | 81.71 | 81.84 | 80.95 | 81.23 | 2,032,159 | -0.42(-0.52%) |
Jan 24, 2013 | 81.26 | 82.16 | 81.18 | 81.65 | 1,909,501 | +0.61(+0.75%) |
Jan 23, 2013 | 81.19 | 81.54 | 80.76 | 81.04 | 1,818,044 | -0.02(-0.03%) |
Jan 22, 2013 | 80.49 | 81.08 | 80.29 | 81.07 | 2,525,786 | +0.75(+0.94%) |
Jan 18, 2013 | 80.07 | 80.51 | 79.85 | 80.31 | 2,950,691 | +0.19(+0.24%) |
Jan 17, 2013 | 80.61 | 80.75 | 80.12 | 80.12 | 2,640,317 | -0.45(-0.56%) |
Jan 16, 2013 | 79.94 | 80.64 | 79.88 | 80.57 | 1,514,155 | +0.30(+0.38%) |
Jan 15, 2013 | 79.24 | 80.57 | 79.21 | 80.27 | 2,173,893 | +0.62(+0.78%) |
Jan 14, 2013 | 79.63 | 80.87 | 79.12 | 79.65 | 2,715,526 | +0.07(+0.09%) |
Jan 11, 2013 | 80.15 | 80.54 | 79.42 | 79.58 | 2,780,019 | -0.37(-0.46%) |
Jan 10, 2013 | 80.43 | 80.55 | 79.46 | 79.95 | 2,934,012 | -0.39(-0.48%) |
Jan 09, 2013 | 80.18 | 80.55 | 79.95 | 80.34 | 2,311,379 | +0.04(+0.05%) |
Jan 08, 2013 | 80.15 | 80.78 | 79.94 | 80.30 | 2,759,446 | -0.15(-0.19%) |
Jan 07, 2013 | 80.22 | 80.73 | 80.07 | 80.45 | 2,096,548 | -0.63(-0.77%) |
Jan 04, 2013 | 81.38 | 81.67 | 80.59 | 81.07 | 2,507,268 | -0.26(-0.32%) |
Jan 03, 2013 | 81.03 | 81.76 | 80.76 | 81.34 | 4,879,475 | +0.83(+1.03%) |
Jan 02, 2013 | 80.01 | 80.51 | 79.53 | 80.51 | 3,974,026 | +2.16(+2.76%) |
Dec 31, 2012 | 76.86 | 78.51 | 76.59 | 78.35 | 3,021,312 | +1.40(+1.81%) |
Dec 28, 2012 | 77.11 | 77.69 | 76.93 | 76.96 | 2,080,908 | -0.75(-0.97%) |
Dec 27, 2012 | 78.19 | 78.34 | 77.08 | 77.71 | 2,592,388 | -0.60(-0.77%) |
Dec 26, 2012 | 78.77 | 79.12 | 77.87 | 78.31 | 1,835,062 | -0.60(-0.76%) |
Dec 24, 2012 | 78.66 | 79.31 | 78.39 | 78.92 | 1,181,819 | -0.04(-0.05%) |
Dec 21, 2012 | 78.11 | 79.00 | 77.49 | 78.95 | 5,251,885 | +0.23(+0.29%) |
Dec 20, 2012 | 78.74 | 78.91 | 77.89 | 78.72 | 2,474,907 | +0.41(+0.53%) |
Dec 19, 2012 | 78.95 | 79.53 | 78.28 | 78.31 | 3,973,327 | -0.93(-1.18%) |
Dec 18, 2012 | 78.49 | 79.33 | 78.28 | 79.25 | 3,654,779 | +0.85(+1.09%) |
Dec 17, 2012 | 76.99 | 78.49 | 76.98 | 78.39 | 3,588,396 | +1.48(+1.92%) |
Dec 14, 2012 | 76.98 | 77.74 | 76.86 | 76.91 | 2,722,762 | -0.74(-0.95%) |
Dec 13, 2012 | 77.81 | 78.46 | 77.25 | 77.65 | 3,421,219 | +0.10(+0.13%) |
Dec 12, 2012 | 78.58 | 78.88 | 77.18 | 77.55 | 6,792,153 | -0.47(-0.60%) |
Dec 11, 2012 | 78.57 | 79.08 | 77.83 | 78.02 | 5,066,713 | -0.51(-0.65%) |
Dec 10, 2012 | 78.49 | 78.78 | 78.21 | 78.53 | 2,919,591 | +0.31(+0.40%) |
Dec 07, 2012 | 78.47 | 78.57 | 77.91 | 78.22 | 3,899,015 | +0.07(+0.09%) |
Dec 06, 2012 | 78.12 | 79.07 | 77.84 | 78.15 | 6,372,768 | -0.38(-0.48%) |
Dec 05, 2012 | 77.50 | 78.54 | 77.30 | 78.53 | 11,428,843 | +1.15(+1.48%) |
Dec 04, 2012 | 77.49 | 77.76 | 77.10 | 77.38 | 5,194,705 | +0.36(+0.46%) |
Nov 30, 2012 | 75.95 | 77.45 | 75.35 | 77.02 | 6,680,543 | +1.51(+2.00%) |
Nov 29, 2012 | 76.40 | 76.50 | 75.27 | 75.51 | 8,581,753 | -0.52(-0.68%) |
Nov 28, 2012 | 74.44 | 76.06 | 74.12 | 76.03 | 14,041,608 | +4.50(+6.29%) |
Nov 27, 2012 | 71.37 | 72.14 | 70.98 | 71.53 | 3,275,925 | +0.19(+0.26%) |
Nov 26, 2012 | 72.16 | 72.29 | 71.03 | 71.34 | 2,065,836 | -1.23(-1.70%) |
Nov 23, 2012 | 71.89 | 72.58 | 71.57 | 72.57 | 906,447 | +0.87(+1.22%) |
Nov 21, 2012 | 72.06 | 72.19 | 71.50 | 71.70 | 1,410,488 | -0.28(-0.39%) |
Nov 20, 2012 | 71.74 | 71.98 | 71.30 | 71.98 | 2,405,945 | +0.41(+0.57%) |
Nov 19, 2012 | 71.66 | 71.77 | 70.68 | 71.57 | 3,882,300 | +0.65(+0.92%) |
Nov 16, 2012 | 70.80 | 71.32 | 70.14 | 70.92 | 4,189,766 | -0.01(-0.01%) |
Nov 15, 2012 | 69.67 | 71.06 | 69.31 | 70.93 | 3,299,474 | +0.91(+1.30%) |
Nov 14, 2012 | 70.86 | 71.13 | 69.79 | 70.02 | 4,840,290 | -0.70(-0.99%) |
Nov 13, 2012 | 70.55 | 71.41 | 70.39 | 70.72 | 3,150,510 | -0.21(-0.30%) |
Nov 12, 2012 | 70.52 | 71.07 | 70.27 | 70.93 | 2,209,276 | +0.38(+0.54%) |
Nov 09, 2012 | 69.85 | 71.10 | 69.79 | 70.55 | 3,440,673 | +0.53(+0.76%) |
Nov 08, 2012 | 71.66 | 72.01 | 70.02 | 70.02 | 3,834,275 | -1.89(-2.63%) |
Nov 07, 2012 | 72.37 | 72.51 | 70.99 | 71.91 | 3,545,195 | -1.10(-1.51%) |
Nov 06, 2012 | 72.51 | 73.61 | 72.37 | 73.01 | 3,261,398 | +0.78(+1.08%) |
Nov 05, 2012 | 70.77 | 72.28 | 70.54 | 72.23 | 2,976,073 | +1.19(+1.68%) |
Nov 02, 2012 | 72.31 | 72.51 | 70.98 | 71.04 | 2,740,685 | -0.75(-1.04%) |