Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 72.35 | 72.65 | 72.20 | 72.52 | 24,997 | +0.21(+0.29%) |
Jan 30, 2013 | 72.21 | 72.32 | 71.72 | 72.31 | 39,743 | -0.16(-0.23%) |
Jan 29, 2013 | 73.08 | 73.47 | 72.41 | 72.48 | 32,242 | -0.67(-0.92%) |
Jan 28, 2013 | 72.41 | 73.18 | 72.41 | 73.15 | 24,418 | -0.22(-0.30%) |
Jan 25, 2013 | 73.98 | 73.99 | 73.23 | 73.37 | 83,580 | -1.56(-2.08%) |
Jan 24, 2013 | 75.20 | 75.20 | 74.52 | 74.93 | 118,710 | -0.53(-0.70%) |
Jan 23, 2013 | 75.47 | 75.70 | 75.18 | 75.46 | 14,731 | +0.12(+0.16%) |
Jan 22, 2013 | 74.67 | 75.48 | 74.66 | 75.34 | 7,873 | +0.03(+0.04%) |
Jan 18, 2013 | 74.82 | 75.32 | 74.80 | 75.31 | 20,226 | +0.91(+1.23%) |
Jan 17, 2013 | 74.74 | 74.75 | 74.09 | 74.39 | 39,804 | -1.03(-1.37%) |
Jan 16, 2013 | 75.91 | 75.92 | 75.36 | 75.43 | 16,112 | +0.01(+0.02%) |
Jan 15, 2013 | 75.75 | 75.84 | 75.41 | 75.41 | 35,177 | +0.41(+0.55%) |
Jan 14, 2013 | 75.38 | 75.54 | 74.85 | 75.00 | 40,688 | -0.22(-0.30%) |
Jan 11, 2013 | 74.02 | 75.22 | 73.89 | 75.22 | 18,452 | +0.99(+1.33%) |
Jan 10, 2013 | 74.07 | 74.45 | 73.66 | 74.24 | 25,252 | -0.32(-0.43%) |
Jan 09, 2013 | 74.28 | 74.75 | 74.21 | 74.56 | 145,611 | +0.38(+0.51%) |
Jan 08, 2013 | 74.09 | 74.49 | 74.07 | 74.18 | 116,041 | +0.53(+0.72%) |
Jan 07, 2013 | 73.45 | 73.92 | 73.37 | 73.66 | 21,348 | +0.22(+0.29%) |
Jan 04, 2013 | 72.84 | 73.67 | 72.58 | 73.44 | 57,066 | +0.32(+0.43%) |
Jan 03, 2013 | 74.39 | 74.54 | 73.00 | 73.12 | 59,621 | -1.47(-1.97%) |
Jan 02, 2013 | 74.62 | 76.36 | 74.47 | 74.59 | 152,693 | -1.77(-2.32%) |
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%) |