Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 77.09 | 78.75 | 76.82 | 78.59 | 3,012,182 | +1.40(+1.82%) |
Dec 28, 2012 | 77.35 | 77.92 | 77.16 | 77.19 | 2,074,620 | -0.76(-0.97%) |
Dec 27, 2012 | 78.42 | 78.58 | 77.32 | 77.94 | 2,584,554 | -0.61(-0.77%) |
Dec 26, 2012 | 79.01 | 79.36 | 78.10 | 78.55 | 1,829,517 | -0.60(-0.76%) |
Dec 24, 2012 | 78.90 | 79.55 | 78.63 | 79.15 | 1,178,248 | -0.04(-0.05%) |
Dec 21, 2012 | 78.35 | 79.24 | 77.73 | 79.19 | 5,236,015 | +0.23(+0.29%) |
Dec 20, 2012 | 78.98 | 79.15 | 78.12 | 78.96 | 2,467,429 | +0.41(+0.53%) |
Dec 19, 2012 | 79.19 | 79.78 | 78.52 | 78.55 | 3,961,320 | -0.94(-1.18%) |
Dec 18, 2012 | 78.72 | 79.57 | 78.52 | 79.49 | 3,643,735 | +0.86(+1.09%) |
Dec 17, 2012 | 77.22 | 78.72 | 77.21 | 78.63 | 3,577,553 | +1.48(+1.92%) |
Dec 14, 2012 | 77.21 | 77.98 | 77.09 | 77.15 | 2,714,535 | -0.74(-0.95%) |
Dec 13, 2012 | 78.05 | 78.70 | 77.48 | 77.89 | 3,410,881 | +0.10(+0.13%) |
Dec 12, 2012 | 78.82 | 79.11 | 77.41 | 77.79 | 6,771,629 | -0.47(-0.60%) |
Dec 11, 2012 | 78.80 | 79.32 | 78.06 | 78.26 | 5,051,403 | -0.51(-0.65%) |
Dec 10, 2012 | 78.72 | 79.02 | 78.45 | 78.76 | 2,910,769 | +0.31(+0.40%) |
Dec 07, 2012 | 78.71 | 78.81 | 78.14 | 78.45 | 3,887,233 | +0.07(+0.09%) |
Dec 06, 2012 | 78.36 | 79.31 | 78.07 | 78.38 | 6,353,511 | -0.38(-0.48%) |
Dec 05, 2012 | 77.73 | 78.78 | 77.54 | 78.76 | 11,394,308 | +1.15(+1.48%) |
Dec 04, 2012 | 77.72 | 78.00 | 77.33 | 77.61 | 5,179,008 | +0.36(+0.46%) |
Nov 30, 2012 | 76.18 | 77.69 | 75.58 | 77.26 | 6,660,356 | +1.52(+2.00%) |
Nov 29, 2012 | 76.63 | 76.73 | 75.50 | 75.74 | 8,555,820 | -0.52(-0.68%) |
Nov 28, 2012 | 74.67 | 76.29 | 74.34 | 76.26 | 13,999,177 | +4.51(+6.29%) |
Nov 27, 2012 | 71.59 | 72.36 | 71.20 | 71.75 | 3,266,026 | +0.19(+0.26%) |
Nov 26, 2012 | 72.38 | 72.50 | 71.24 | 71.56 | 2,059,593 | -1.23(-1.70%) |
Nov 23, 2012 | 72.11 | 72.80 | 71.78 | 72.79 | 903,708 | +0.88(+1.22%) |
Nov 21, 2012 | 72.27 | 72.41 | 71.72 | 71.92 | 1,406,225 | -0.28(-0.39%) |
Nov 20, 2012 | 71.95 | 72.20 | 71.52 | 72.20 | 2,398,675 | +0.41(+0.57%) |
Nov 19, 2012 | 71.87 | 71.98 | 70.90 | 71.79 | 3,870,569 | +0.65(+0.92%) |
Nov 16, 2012 | 71.01 | 71.54 | 70.36 | 71.14 | 4,177,106 | -0.01(-0.01%) |
Nov 15, 2012 | 69.88 | 71.28 | 69.52 | 71.14 | 3,289,504 | +0.91(+1.30%) |
Nov 14, 2012 | 71.07 | 71.35 | 70.00 | 70.23 | 4,825,663 | -0.70(-0.99%) |
Nov 13, 2012 | 70.76 | 71.63 | 70.61 | 70.93 | 3,140,990 | -0.22(-0.30%) |
Nov 12, 2012 | 70.73 | 71.28 | 70.49 | 71.15 | 2,202,600 | +0.39(+0.54%) |
Nov 09, 2012 | 70.06 | 71.31 | 70.00 | 70.76 | 3,430,276 | +0.53(+0.76%) |
Nov 08, 2012 | 71.87 | 72.23 | 70.23 | 70.23 | 3,822,688 | -1.90(-2.63%) |
Nov 07, 2012 | 72.59 | 72.73 | 71.21 | 72.13 | 3,534,482 | -1.10(-1.51%) |
Nov 06, 2012 | 72.73 | 73.83 | 72.59 | 73.23 | 3,251,542 | +0.79(+1.08%) |
Nov 05, 2012 | 70.98 | 72.50 | 70.75 | 72.44 | 2,967,080 | +1.19(+1.68%) |
Nov 02, 2012 | 72.53 | 72.73 | 71.19 | 71.25 | 2,732,403 | -0.75(-1.04%) |
Nov 01, 2012 | 73.08 | 73.24 | 72.00 | 72.00 | 3,967,748 | -0.96(-1.32%) |
Oct 31, 2012 | 72.56 | 73.22 | 72.20 | 72.96 | 4,767,827 | +1.10(+1.54%) |
Oct 26, 2012 | 71.47 | 71.86 | 71.86 | 71.86 | 4,045,597 | +0.24(+0.33%) |
Oct 25, 2012 | 71.16 | 71.63 | 70.99 | 71.62 | 3,689,209 | +0.74(+1.05%) |
Oct 24, 2012 | 70.45 | 71.35 | 70.05 | 70.88 | 5,838,053 | +0.33(+0.46%) |
Oct 23, 2012 | 70.03 | 71.02 | 69.56 | 70.55 | 4,529,168 | +0.30(+0.42%) |
Oct 19, 2012 | 71.24 | 71.33 | 70.02 | 70.26 | 5,207,082 | -1.15(-1.61%) |
Oct 18, 2012 | 71.81 | 72.07 | 71.35 | 71.41 | 3,783,027 | -0.33(-0.47%) |
Oct 17, 2012 | 72.01 | 72.17 | 71.00 | 71.74 | 5,549,388 | -0.17(-0.23%) |
Oct 16, 2012 | 71.88 | 72.29 | 71.54 | 71.91 | 5,110,488 | +0.37(+0.51%) |
Oct 15, 2012 | 72.70 | 72.74 | 71.49 | 71.54 | 5,402,696 | -0.77(-1.07%) |
Oct 12, 2012 | 72.69 | 73.00 | 71.30 | 72.31 | 10,188,431 | -0.57(-0.79%) |
Oct 11, 2012 | 75.48 | 75.61 | 72.87 | 72.89 | 6,412,119 | -2.40(-3.18%) |
Oct 10, 2012 | 75.91 | 77.41 | 75.09 | 75.28 | 7,743,104 | +1.42(+1.92%) |
Oct 09, 2012 | 75.13 | 75.44 | 73.80 | 73.86 | 2,167,105 | -1.27(-1.69%) |
Oct 08, 2012 | 75.31 | 75.44 | 74.91 | 75.13 | 1,096,316 | -0.33(-0.43%) |
Oct 05, 2012 | 75.46 | 75.91 | 75.27 | 75.45 | 1,608,443 | +0.23(+0.31%) |
Oct 04, 2012 | 74.13 | 75.38 | 74.10 | 75.22 | 2,767,922 | +1.38(+1.87%) |
Oct 03, 2012 | 73.57 | 74.09 | 73.20 | 73.85 | 3,760,741 | +0.10(+0.13%) |
Oct 02, 2012 | 74.77 | 75.14 | 73.63 | 73.75 | 2,721,724 | -0.76(-1.01%) |