Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.25 | 75.94 | 74.50 | 75.85 | 419,551 | +0.37(+0.49%) |
Dec 28, 2012 | 75.93 | 76.04 | 75.23 | 75.49 | 374,888 | -0.82(-1.07%) |
Dec 27, 2012 | 77.44 | 77.44 | 75.23 | 76.31 | 478,403 | -1.25(-1.62%) |
Dec 26, 2012 | 79.85 | 80.10 | 76.96 | 77.56 | 492,586 | -2.16(-2.71%) |
Dec 24, 2012 | 79.01 | 79.73 | 78.24 | 79.72 | 178,078 | +0.37(+0.46%) |
Dec 21, 2012 | 77.57 | 79.64 | 77.25 | 79.35 | 671,745 | +0.79(+1.01%) |
Dec 20, 2012 | 80.03 | 80.03 | 77.24 | 78.56 | 662,007 | -1.42(-1.77%) |
Dec 19, 2012 | 80.53 | 81.09 | 79.97 | 79.98 | 550,715 | -0.53(-0.66%) |
Dec 18, 2012 | 79.95 | 80.58 | 79.55 | 80.51 | 403,123 | +0.74(+0.93%) |
Dec 17, 2012 | 77.94 | 79.84 | 77.62 | 79.77 | 414,270 | +2.13(+2.75%) |
Dec 14, 2012 | 77.49 | 78.61 | 77.33 | 77.64 | 420,365 | -0.11(-0.14%) |
Dec 13, 2012 | 77.62 | 78.61 | 77.42 | 77.74 | 241,114 | +0.06(+0.07%) |
Dec 12, 2012 | 78.90 | 78.90 | 76.65 | 77.69 | 753,079 | -0.75(-0.96%) |
Dec 11, 2012 | 78.78 | 79.70 | 78.29 | 78.44 | 447,904 | +0.01(+0.01%) |
Dec 10, 2012 | 77.93 | 78.81 | 77.69 | 78.43 | 378,119 | +0.26(+0.33%) |
Dec 07, 2012 | 78.23 | 78.57 | 77.67 | 78.17 | 350,654 | +0.07(+0.09%) |
Dec 06, 2012 | 77.40 | 78.13 | 77.39 | 78.10 | 562,974 | +0.55(+0.71%) |
Dec 05, 2012 | 77.13 | 77.78 | 76.75 | 77.55 | 360,487 | +0.40(+0.51%) |
Dec 04, 2012 | 75.75 | 77.25 | 75.66 | 77.15 | 428,530 | +0.79(+1.04%) |
Nov 30, 2012 | 77.00 | 77.38 | 76.24 | 76.36 | 860,624 | -0.45(-0.59%) |
Nov 29, 2012 | 76.98 | 77.42 | 75.91 | 76.82 | 720,815 | +0.12(+0.15%) |
Nov 28, 2012 | 74.80 | 76.75 | 74.73 | 76.70 | 631,397 | +1.68(+2.24%) |
Nov 27, 2012 | 75.09 | 75.82 | 74.70 | 75.02 | 712,134 | +0.07(+0.09%) |
Nov 26, 2012 | 74.46 | 75.26 | 73.90 | 74.96 | 561,536 | -0.33(-0.44%) |
Nov 23, 2012 | 73.94 | 75.28 | 73.66 | 75.28 | 351,931 | +1.92(+2.62%) |
Nov 21, 2012 | 72.19 | 73.63 | 71.89 | 73.36 | 751,616 | +1.29(+1.79%) |
Nov 20, 2012 | 72.59 | 72.85 | 71.89 | 72.07 | 565,057 | -0.84(-1.15%) |
Nov 19, 2012 | 72.41 | 72.91 | 71.13 | 72.91 | 683,177 | +0.60(+0.83%) |
Nov 16, 2012 | 70.78 | 73.32 | 70.51 | 72.31 | 1,165,080 | +1.71(+2.42%) |
Nov 15, 2012 | 77.63 | 78.11 | 67.88 | 70.61 | 3,409,499 | -7.33(-9.40%) |
Nov 14, 2012 | 78.20 | 78.69 | 77.70 | 77.94 | 327,792 | -0.18(-0.23%) |
Nov 13, 2012 | 77.68 | 78.89 | 77.62 | 78.12 | 155,463 | +0.18(+0.24%) |
Nov 12, 2012 | 78.75 | 79.16 | 77.86 | 77.94 | 263,649 | -0.50(-0.64%) |
Nov 09, 2012 | 78.40 | 79.53 | 78.28 | 78.44 | 366,455 | -0.27(-0.34%) |
Nov 08, 2012 | 79.26 | 79.97 | 78.54 | 78.71 | 331,918 | -0.55(-0.69%) |
Nov 07, 2012 | 80.26 | 80.32 | 79.23 | 79.26 | 653,718 | -1.45(-1.79%) |
Nov 06, 2012 | 79.05 | 80.91 | 78.62 | 80.70 | 414,451 | +2.08(+2.65%) |
Nov 05, 2012 | 79.29 | 79.29 | 77.93 | 78.62 | 289,789 | -0.44(-0.56%) |
Nov 02, 2012 | 78.68 | 79.81 | 78.41 | 79.06 | 378,663 | +0.79(+1.01%) |
Nov 01, 2012 | 78.16 | 79.32 | 75.52 | 78.27 | 1,098,640 | +0.12(+0.15%) |
Oct 31, 2012 | 79.00 | 79.20 | 77.69 | 78.16 | 438,764 | -0.52(-0.66%) |
Oct 26, 2012 | 78.12 | 78.68 | 78.68 | 78.68 | 1,014,478 | +2.61(+3.44%) |
Oct 25, 2012 | 76.31 | 76.50 | 75.14 | 76.07 | 402,620 | +0.91(+1.21%) |
Oct 24, 2012 | 76.25 | 76.38 | 74.94 | 75.16 | 355,093 | -0.99(-1.30%) |
Oct 23, 2012 | 75.15 | 76.34 | 74.89 | 76.15 | 263,307 | -1.81(-2.33%) |
Oct 19, 2012 | 78.92 | 79.02 | 77.69 | 77.97 | 443,107 | -1.35(-1.70%) |
Oct 18, 2012 | 79.93 | 80.12 | 79.29 | 79.32 | 259,809 | -0.61(-0.76%) |
Oct 17, 2012 | 79.93 | 80.14 | 79.58 | 79.92 | 304,078 | +0.24(+0.30%) |
Oct 16, 2012 | 79.71 | 80.11 | 79.19 | 79.68 | 309,147 | +0.03(+0.04%) |
Oct 15, 2012 | 79.71 | 79.88 | 79.08 | 79.65 | 185,503 | +0.56(+0.71%) |
Oct 12, 2012 | 79.38 | 80.04 | 79.06 | 79.09 | 280,518 | -0.09(-0.11%) |
Oct 11, 2012 | 78.74 | 79.50 | 78.51 | 79.18 | 310,650 | +0.91(+1.16%) |
Oct 10, 2012 | 78.51 | 79.07 | 77.60 | 78.27 | 429,063 | -0.10(-0.12%) |
Oct 09, 2012 | 79.39 | 79.68 | 78.14 | 78.37 | 585,031 | -1.00(-1.26%) |
Oct 08, 2012 | 79.59 | 79.85 | 79.08 | 79.37 | 195,216 | -0.63(-0.78%) |
Oct 05, 2012 | 79.70 | 80.34 | 79.37 | 80.00 | 295,274 | +0.69(+0.88%) |
Oct 04, 2012 | 79.18 | 79.74 | 78.40 | 79.31 | 369,692 | +0.26(+0.33%) |
Oct 03, 2012 | 78.24 | 79.22 | 78.05 | 79.05 | 397,596 | +0.85(+1.09%) |
Oct 02, 2012 | 77.86 | 78.61 | 77.83 | 78.20 | 360,585 | +0.46(+0.60%) |