Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 74.80 | 74.85 | 74.08 | 74.12 | 31,509 | -0.62(-0.83%) |
Jan 30, 2013 | 74.94 | 74.94 | 74.26 | 74.74 | 4,334 | -0.10(-0.13%) |
Jan 29, 2013 | 74.43 | 74.95 | 74.43 | 74.84 | 1,800 | -0.33(-0.44%) |
Jan 28, 2013 | 74.76 | 75.18 | 74.76 | 75.17 | 5,968 | -0.78(-1.03%) |
Jan 25, 2013 | 75.60 | 75.95 | 75.55 | 75.95 | 11,496 | +1.07(+1.43%) |
Jan 24, 2013 | 75.22 | 75.22 | 74.74 | 74.88 | 1,801 | +0.36(+0.48%) |
Jan 23, 2013 | 74.28 | 74.75 | 74.28 | 74.52 | 2,060 | +0.07(+0.09%) |
Jan 22, 2013 | 74.14 | 74.55 | 74.06 | 74.45 | 4,178 | -0.65(-0.87%) |
Jan 18, 2013 | 74.91 | 75.10 | 74.91 | 75.10 | 2,171 | -0.97(-1.28%) |
Jan 17, 2013 | 75.54 | 76.21 | 75.49 | 76.07 | 4,774 | +1.42(+1.90%) |
Jan 16, 2013 | 74.40 | 74.81 | 74.40 | 74.65 | 1,939 | -0.12(-0.16%) |
Jan 15, 2013 | 75.04 | 75.04 | 74.65 | 74.77 | 4,644 | -0.05(-0.07%) |
Jan 14, 2013 | 75.30 | 75.33 | 74.66 | 74.82 | 7,200 | -1.18(-1.55%) |
Jan 12, 2013 | 76.10 | 76.16 | 75.85 | 76.00 | 4,292 | +0.00(+0.00%) |
Jan 11, 2013 | 76.10 | 76.16 | 75.85 | 76.00 | 4,292 | +0.07(+0.09%) |
Jan 10, 2013 | 75.45 | 75.93 | 75.45 | 75.93 | 3,973 | +1.93(+2.61%) |
Jan 09, 2013 | 74.00 | 74.35 | 73.91 | 74.00 | 2,984 | -0.18(-0.24%) |
Jan 08, 2013 | 73.86 | 74.18 | 73.56 | 74.18 | 3,492 | +1.08(+1.48%) |
Jan 07, 2013 | 72.91 | 73.10 | 72.73 | 73.10 | 3,461 | -0.98(-1.32%) |
Jan 04, 2013 | 73.28 | 74.14 | 73.27 | 74.08 | 6,885 | +1.13(+1.55%) |
Jan 03, 2013 | 73.20 | 73.56 | 72.80 | 72.95 | 13,944 | -1.05(-1.42%) |
Jan 02, 2013 | 74.25 | 74.25 | 72.89 | 74.00 | 2,532 | +1.70(+2.35%) |
Dec 31, 2012 | 71.90 | 72.50 | 71.65 | 72.30 | 3,419 | +0.78(+1.09%) |
Dec 28, 2012 | 72.54 | 72.55 | 71.52 | 71.52 | 16,546 | -1.64(-2.24%) |
Dec 27, 2012 | 73.85 | 73.85 | 72.61 | 73.16 | 14,874 | -0.46(-0.62%) |
Dec 26, 2012 | 73.67 | 73.67 | 72.58 | 73.62 | 6,780 | +1.04(+1.43%) |
Dec 24, 2012 | 73.06 | 73.26 | 72.50 | 72.58 | 3,201 | -0.29(-0.40%) |
Dec 21, 2012 | 72.64 | 73.15 | 72.36 | 72.87 | 6,899 | -0.43(-0.59%) |
Dec 20, 2012 | 73.84 | 73.84 | 73.03 | 73.30 | 14,110 | +0.21(+0.29%) |
Dec 19, 2012 | 73.48 | 73.73 | 73.09 | 73.09 | 9,643 | +0.79(+1.09%) |
Dec 18, 2012 | 71.89 | 72.30 | 71.80 | 72.30 | 10,672 | +0.75(+1.05%) |
Dec 17, 2012 | 71.05 | 71.84 | 70.95 | 71.55 | 10,099 | +0.31(+0.44%) |
Dec 14, 2012 | 71.06 | 71.29 | 70.96 | 71.24 | 6,228 | -0.56(-0.78%) |
Dec 13, 2012 | 71.48 | 71.80 | 71.39 | 71.80 | 5,734 | -0.31(-0.43%) |
Dec 12, 2012 | 71.86 | 72.11 | 71.50 | 72.11 | 3,188 | +0.93(+1.31%) |
Dec 11, 2012 | 71.68 | 71.68 | 71.18 | 71.18 | 5,292 | -0.03(-0.04%) |
Dec 10, 2012 | 71.15 | 71.51 | 71.15 | 71.21 | 2,382 | -0.66(-0.92%) |
Dec 07, 2012 | 71.36 | 71.87 | 71.36 | 71.87 | 2,261 | -0.23(-0.32%) |
Dec 06, 2012 | 71.99 | 72.10 | 71.83 | 72.10 | 5,061 | +0.48(+0.67%) |
Dec 05, 2012 | 71.10 | 71.93 | 71.10 | 71.62 | 10,681 | -0.41(-0.57%) |
Dec 04, 2012 | 72.29 | 72.34 | 71.92 | 72.03 | 3,869 | -0.48(-0.66%) |
Nov 30, 2012 | 72.25 | 72.60 | 71.87 | 72.51 | 2,569 | +1.16(+1.62%) |
Nov 29, 2012 | 71.98 | 72.08 | 71.17 | 71.35 | 3,222 | +0.02(+0.03%) |
Nov 28, 2012 | 70.43 | 71.85 | 70.34 | 71.33 | 4,963 | +1.07(+1.52%) |
Nov 27, 2012 | 69.81 | 70.61 | 69.81 | 70.26 | 5,386 | -0.44(-0.62%) |
Nov 26, 2012 | 70.94 | 71.05 | 70.70 | 70.70 | 12,478 | -1.08(-1.50%) |
Nov 24, 2012 | 71.69 | 71.96 | 71.69 | 71.78 | 4,635 | +0.00(+0.00%) |
Nov 23, 2012 | 71.69 | 71.96 | 71.69 | 71.78 | 4,635 | +1.09(+1.54%) |
Nov 21, 2012 | 71.09 | 71.10 | 70.35 | 70.69 | 11,552 | +0.44(+0.63%) |
Nov 20, 2012 | 69.71 | 70.25 | 69.65 | 70.25 | 4,033 | +0.31(+0.44%) |
Nov 19, 2012 | 69.48 | 70.30 | 69.48 | 69.94 | 3,462 | +1.71(+2.51%) |
Nov 16, 2012 | 68.84 | 68.87 | 68.18 | 68.23 | 5,348 | -0.75(-1.09%) |
Nov 15, 2012 | 69.93 | 70.05 | 68.98 | 68.98 | 3,444 | -0.61(-0.88%) |
Nov 14, 2012 | 70.21 | 70.34 | 69.59 | 69.59 | 3,943 | -0.75(-1.07%) |
Nov 13, 2012 | 69.37 | 70.37 | 69.37 | 70.34 | 1,847 | +0.90(+1.30%) |
Nov 12, 2012 | 69.61 | 69.95 | 69.44 | 69.44 | 2,296 | -0.01(-0.01%) |
Nov 09, 2012 | 69.50 | 69.84 | 69.28 | 69.45 | 4,755 | -1.29(-1.82%) |
Nov 08, 2012 | 71.19 | 71.19 | 70.69 | 70.74 | 2,238 | +0.23(+0.33%) |
Nov 07, 2012 | 69.83 | 70.51 | 69.12 | 70.51 | 10,784 | +0.56(+0.80%) |
Nov 06, 2012 | 69.14 | 69.95 | 69.14 | 69.95 | 3,944 | +1.91(+2.81%) |
Nov 05, 2012 | 67.91 | 68.25 | 67.90 | 68.04 | 4,183 | +0.14(+0.21%) |
Nov 02, 2012 | 68.48 | 68.48 | 67.90 | 67.90 | 2,190 | -1.21(-1.75%) |