Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.10 | 75.37 | 74.85 | 75.00 | 1,001,808 | -0.19(-0.26%) |
Jan 30, 2013 | 75.24 | 75.68 | 75.04 | 75.19 | 982,821 | -0.36(-0.48%) |
Jan 29, 2013 | 75.45 | 75.76 | 74.45 | 75.55 | 2,187,941 | -0.15(-0.20%) |
Jan 28, 2013 | 74.44 | 76.02 | 74.42 | 75.71 | 2,670,118 | +1.41(+1.89%) |
Jan 25, 2013 | 73.85 | 74.51 | 73.69 | 74.30 | 1,169,211 | +0.55(+0.75%) |
Jan 24, 2013 | 73.21 | 73.96 | 73.21 | 73.74 | 1,447,436 | +0.52(+0.71%) |
Jan 23, 2013 | 73.72 | 74.15 | 72.68 | 73.23 | 2,330,771 | -2.45(-3.23%) |
Jan 22, 2013 | 74.20 | 75.67 | 74.10 | 75.67 | 1,557,027 | +1.48(+2.00%) |
Jan 18, 2013 | 74.00 | 74.31 | 73.92 | 74.19 | 819,979 | +0.22(+0.29%) |
Jan 17, 2013 | 73.57 | 74.12 | 73.33 | 73.97 | 555,302 | +0.64(+0.87%) |
Jan 16, 2013 | 72.44 | 73.43 | 72.44 | 73.33 | 1,071,132 | +0.43(+0.59%) |
Jan 15, 2013 | 72.55 | 73.26 | 72.37 | 72.91 | 1,209,201 | +0.18(+0.24%) |
Jan 14, 2013 | 72.45 | 72.87 | 71.97 | 72.73 | 623,833 | +0.32(+0.44%) |
Jan 11, 2013 | 73.27 | 73.45 | 71.90 | 72.41 | 1,514,988 | -0.84(-1.14%) |
Jan 10, 2013 | 73.18 | 73.68 | 72.93 | 73.25 | 966,895 | +0.23(+0.32%) |
Jan 09, 2013 | 72.50 | 73.60 | 72.49 | 73.02 | 1,675,497 | +0.30(+0.41%) |
Jan 08, 2013 | 73.43 | 73.62 | 72.27 | 72.71 | 1,529,474 | -0.75(-1.03%) |
Jan 07, 2013 | 73.27 | 73.64 | 73.16 | 73.47 | 1,035,026 | -0.17(-0.23%) |
Jan 04, 2013 | 73.56 | 74.02 | 73.50 | 73.64 | 1,189,670 | +0.14(+0.19%) |
Jan 03, 2013 | 73.33 | 73.65 | 73.22 | 73.49 | 663,842 | +0.10(+0.14%) |
Jan 02, 2013 | 73.23 | 73.39 | 72.78 | 73.39 | 886,270 | +0.80(+1.11%) |
Dec 31, 2012 | 71.78 | 72.59 | 71.16 | 72.59 | 576,976 | +0.61(+0.85%) |
Dec 28, 2012 | 72.44 | 72.81 | 71.94 | 71.98 | 416,333 | -0.70(-0.96%) |
Dec 27, 2012 | 72.52 | 72.86 | 72.29 | 72.67 | 536,584 | +0.07(+0.09%) |
Dec 26, 2012 | 72.57 | 72.99 | 72.32 | 72.61 | 540,629 | +0.09(+0.13%) |
Dec 24, 2012 | 72.48 | 72.84 | 72.00 | 72.51 | 194,772 | -0.16(-0.22%) |
Dec 21, 2012 | 72.83 | 73.17 | 72.63 | 72.67 | 1,322,849 | -0.53(-0.72%) |
Dec 20, 2012 | 73.70 | 73.95 | 73.07 | 73.20 | 929,675 | -0.44(-0.59%) |
Dec 19, 2012 | 73.80 | 74.31 | 73.61 | 73.64 | 706,119 | -0.20(-0.27%) |
Dec 18, 2012 | 73.31 | 74.53 | 73.03 | 73.84 | 968,778 | +0.79(+1.08%) |
Dec 17, 2012 | 73.07 | 73.85 | 72.86 | 73.05 | 1,442,752 | +0.06(+0.08%) |
Dec 14, 2012 | 73.20 | 73.48 | 72.87 | 72.99 | 792,843 | -0.23(-0.32%) |
Dec 13, 2012 | 73.10 | 73.55 | 72.92 | 73.23 | 961,813 | +0.20(+0.28%) |
Dec 12, 2012 | 71.62 | 73.74 | 71.43 | 73.02 | 1,356,765 | +1.47(+2.05%) |
Dec 11, 2012 | 71.09 | 71.78 | 70.98 | 71.56 | 828,698 | +0.55(+0.78%) |
Dec 10, 2012 | 71.23 | 71.33 | 70.86 | 71.00 | 450,319 | -0.23(-0.32%) |
Dec 07, 2012 | 70.99 | 71.33 | 70.72 | 71.23 | 659,701 | +0.24(+0.34%) |
Dec 06, 2012 | 70.77 | 71.00 | 70.69 | 70.99 | 527,867 | +0.24(+0.34%) |
Dec 05, 2012 | 70.69 | 71.04 | 69.59 | 70.74 | 733,231 | +0.10(+0.14%) |
Dec 04, 2012 | 69.98 | 70.99 | 69.54 | 70.64 | 403,838 | -0.24(-0.34%) |
Nov 30, 2012 | 70.65 | 71.11 | 70.23 | 70.89 | 1,047,753 | +0.32(+0.45%) |
Nov 29, 2012 | 70.00 | 70.96 | 69.92 | 70.57 | 654,798 | +0.66(+0.95%) |
Nov 28, 2012 | 69.40 | 70.00 | 69.27 | 69.91 | 459,001 | +0.44(+0.64%) |
Nov 27, 2012 | 69.40 | 69.83 | 68.90 | 69.46 | 675,188 | +0.04(+0.06%) |
Nov 26, 2012 | 69.74 | 70.28 | 68.84 | 69.42 | 749,970 | -0.76(-1.09%) |
Nov 23, 2012 | 69.60 | 70.22 | 69.55 | 70.18 | 308,636 | +0.70(+1.01%) |
Nov 21, 2012 | 69.24 | 69.50 | 69.04 | 69.48 | 690,400 | +0.23(+0.34%) |
Nov 20, 2012 | 69.99 | 69.99 | 68.86 | 69.24 | 722,881 | -0.85(-1.22%) |
Nov 19, 2012 | 69.17 | 70.10 | 68.93 | 70.10 | 1,332,787 | +1.05(+1.52%) |
Nov 16, 2012 | 69.47 | 70.23 | 69.05 | 69.05 | 2,220,095 | -0.55(-0.79%) |
Nov 15, 2012 | 69.27 | 70.64 | 68.85 | 69.60 | 939,888 | +0.49(+0.72%) |
Nov 14, 2012 | 70.49 | 70.88 | 68.98 | 69.11 | 715,277 | -1.17(-1.67%) |
Nov 13, 2012 | 71.39 | 71.81 | 70.19 | 70.28 | 1,066,990 | -0.42(-0.59%) |
Nov 12, 2012 | 71.00 | 71.19 | 70.60 | 70.70 | 481,132 | -0.06(-0.08%) |
Nov 09, 2012 | 70.43 | 71.21 | 70.43 | 70.76 | 769,200 | +0.15(+0.21%) |
Nov 08, 2012 | 71.07 | 71.46 | 70.59 | 70.61 | 996,445 | -0.54(-0.77%) |
Nov 07, 2012 | 72.14 | 72.88 | 71.06 | 71.16 | 1,506,438 | -1.35(-1.86%) |
Nov 06, 2012 | 72.41 | 73.17 | 71.85 | 72.50 | 520,462 | +0.18(+0.24%) |
Nov 05, 2012 | 71.25 | 72.68 | 71.03 | 72.33 | 701,218 | +0.87(+1.22%) |
Nov 02, 2012 | 71.87 | 72.13 | 70.74 | 71.46 | 704,770 | -0.06(-0.08%) |