Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 78.03 | 78.03 | 76.07 | 76.36 | 120,653 | -1.94(-2.47%) |
Dec 28, 2012 | 78.32 | 78.52 | 77.91 | 78.30 | 24,479 | +0.44(+0.57%) |
Dec 27, 2012 | 77.55 | 78.46 | 77.12 | 77.86 | 104,806 | +0.43(+0.55%) |
Dec 26, 2012 | 76.99 | 77.51 | 76.99 | 77.43 | 57,533 | +0.31(+0.40%) |
Dec 24, 2012 | 76.98 | 77.13 | 76.76 | 77.12 | 26,478 | -0.16(-0.20%) |
Dec 21, 2012 | 77.32 | 77.41 | 76.80 | 77.28 | 30,635 | +1.24(+1.63%) |
Dec 20, 2012 | 76.74 | 76.74 | 75.50 | 76.04 | 32,754 | +0.18(+0.24%) |
Dec 19, 2012 | 75.86 | 76.47 | 75.73 | 75.86 | 44,370 | +0.48(+0.64%) |
Dec 18, 2012 | 76.41 | 76.52 | 74.90 | 75.38 | 57,131 | -1.36(-1.78%) |
Dec 17, 2012 | 78.30 | 78.30 | 76.72 | 76.74 | 55,058 | -1.60(-2.04%) |
Dec 14, 2012 | 77.97 | 78.38 | 77.95 | 78.34 | 15,045 | +0.84(+1.08%) |
Dec 13, 2012 | 76.97 | 77.82 | 76.97 | 77.50 | 25,016 | -0.04(-0.05%) |
Dec 12, 2012 | 78.55 | 78.99 | 77.48 | 77.54 | 46,465 | -1.24(-1.57%) |
Dec 11, 2012 | 78.98 | 79.06 | 78.65 | 78.78 | 20,709 | -0.95(-1.19%) |
Dec 10, 2012 | 79.73 | 79.83 | 79.37 | 79.73 | 32,646 | +0.47(+0.59%) |
Dec 07, 2012 | 79.26 | 79.75 | 79.18 | 79.26 | 46,413 | -1.04(-1.29%) |
Dec 06, 2012 | 80.44 | 80.69 | 80.17 | 80.30 | 21,015 | +0.25(+0.31%) |
Dec 05, 2012 | 80.18 | 80.18 | 79.93 | 80.05 | 9,343 | -0.08(-0.09%) |
Dec 04, 2012 | 79.75 | 80.12 | 79.51 | 80.12 | 44,885 | +0.91(+1.15%) |
Nov 30, 2012 | 80.05 | 80.05 | 79.15 | 79.21 | 8,596 | -0.48(-0.60%) |
Nov 29, 2012 | 79.29 | 79.73 | 79.13 | 79.69 | 7,126 | -0.14(-0.18%) |
Nov 28, 2012 | 80.47 | 80.74 | 79.70 | 79.83 | 37,747 | +0.01(+0.02%) |
Nov 27, 2012 | 80.19 | 80.19 | 79.48 | 79.82 | 68,401 | +0.25(+0.31%) |
Nov 26, 2012 | 80.01 | 80.03 | 79.41 | 79.57 | 23,461 | +0.76(+0.96%) |
Nov 23, 2012 | 79.10 | 79.19 | 78.82 | 78.82 | 15,871 | -0.29(-0.36%) |
Nov 21, 2012 | 78.97 | 79.15 | 78.68 | 79.10 | 14,111 | +0.11(+0.13%) |
Nov 20, 2012 | 79.93 | 80.17 | 79.00 | 79.00 | 55,605 | -1.33(-1.65%) |
Nov 19, 2012 | 80.10 | 80.40 | 79.73 | 80.32 | 40,687 | -0.47(-0.58%) |
Nov 16, 2012 | 80.78 | 81.67 | 80.78 | 80.79 | 24,168 | -0.39(-0.48%) |
Nov 15, 2012 | 80.62 | 81.42 | 80.46 | 81.18 | 27,270 | -0.07(-0.09%) |
Nov 14, 2012 | 80.44 | 81.25 | 80.28 | 81.25 | 45,073 | +0.04(+0.05%) |
Nov 13, 2012 | 80.78 | 81.22 | 80.67 | 81.22 | 100,193 | +0.63(+0.78%) |
Nov 12, 2012 | 80.46 | 81.02 | 80.44 | 80.58 | 32,865 | +0.17(+0.22%) |
Nov 09, 2012 | 80.22 | 80.56 | 79.71 | 80.41 | 53,704 | +0.13(+0.16%) |
Nov 08, 2012 | 78.20 | 80.32 | 78.00 | 80.28 | 71,619 | +1.84(+2.34%) |
Nov 07, 2012 | 78.52 | 78.92 | 78.29 | 78.44 | 54,504 | +1.87(+2.44%) |
Nov 06, 2012 | 77.21 | 77.52 | 76.57 | 76.57 | 21,723 | -0.97(-1.25%) |
Nov 05, 2012 | 77.71 | 77.91 | 77.50 | 77.54 | 38,369 | +0.61(+0.79%) |
Nov 02, 2012 | 76.02 | 77.01 | 76.02 | 76.93 | 28,296 | -0.15(-0.19%) |
Nov 01, 2012 | 77.43 | 77.68 | 76.92 | 77.08 | 87,499 | -0.74(-0.95%) |
Oct 31, 2012 | 77.03 | 78.06 | 76.94 | 77.82 | 31,840 | +0.75(+0.97%) |
Oct 26, 2012 | 75.96 | 77.07 | 77.07 | 77.07 | 36,958 | +1.53(+2.02%) |
Oct 25, 2012 | 75.33 | 76.16 | 75.14 | 75.55 | 41,857 | -0.63(-0.82%) |
Oct 24, 2012 | 76.58 | 76.91 | 76.17 | 76.17 | 45,765 | -1.12(-1.46%) |
Oct 23, 2012 | 76.60 | 77.37 | 76.60 | 77.30 | 97,870 | +1.24(+1.63%) |
Oct 19, 2012 | 74.79 | 76.38 | 74.79 | 76.06 | 12,532 | +1.36(+1.82%) |
Oct 18, 2012 | 75.65 | 75.98 | 74.38 | 74.70 | 20,456 | -0.65(-0.86%) |
Oct 17, 2012 | 75.63 | 75.63 | 75.07 | 75.35 | 27,597 | -1.09(-1.43%) |
Oct 16, 2012 | 77.15 | 77.22 | 76.36 | 76.45 | 14,493 | -1.41(-1.81%) |
Oct 15, 2012 | 78.07 | 78.33 | 77.85 | 77.86 | 12,639 | -0.41(-0.53%) |
Oct 12, 2012 | 78.32 | 78.85 | 78.03 | 78.27 | 15,208 | +0.29(+0.38%) |
Oct 11, 2012 | 76.37 | 77.98 | 76.28 | 77.98 | 28,830 | +0.77(+1.00%) |
Oct 10, 2012 | 75.75 | 77.21 | 75.75 | 77.21 | 21,730 | +1.07(+1.40%) |
Oct 09, 2012 | 75.85 | 76.44 | 75.76 | 76.14 | 72,329 | -0.22(-0.29%) |
Oct 08, 2012 | 76.26 | 76.43 | 76.05 | 76.36 | 21,819 | +0.92(+1.22%) |
Oct 05, 2012 | 75.82 | 75.87 | 75.32 | 75.44 | 38,998 | -1.66(-2.16%) |
Oct 04, 2012 | 77.97 | 78.28 | 76.93 | 77.10 | 22,786 | -1.35(-1.71%) |
Oct 03, 2012 | 78.18 | 78.54 | 77.90 | 78.45 | 21,642 | +0.02(+0.03%) |
Oct 02, 2012 | 78.21 | 78.67 | 78.21 | 78.43 | 17,087 | -0.26(-0.33%) |