Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.59 | 74.07 | 71.59 | 73.02 | 209,704 | +1.42(+1.98%) |
Dec 28, 2012 | 71.10 | 72.01 | 70.91 | 71.60 | 66,394 | -0.12(-0.17%) |
Dec 27, 2012 | 71.98 | 72.28 | 70.76 | 71.72 | 83,313 | -0.56(-0.77%) |
Dec 26, 2012 | 72.25 | 72.86 | 71.51 | 72.28 | 121,668 | +0.18(+0.25%) |
Dec 24, 2012 | 72.59 | 73.00 | 71.96 | 72.10 | 69,693 | -0.79(-1.08%) |
Dec 21, 2012 | 74.28 | 74.29 | 72.69 | 72.89 | 181,739 | -2.06(-2.75%) |
Dec 20, 2012 | 75.12 | 75.24 | 74.68 | 74.95 | 131,719 | -0.17(-0.23%) |
Dec 19, 2012 | 74.55 | 76.71 | 74.35 | 75.12 | 242,554 | +0.56(+0.75%) |
Dec 18, 2012 | 73.50 | 74.56 | 73.18 | 74.56 | 157,497 | +1.03(+1.40%) |
Dec 17, 2012 | 73.22 | 73.61 | 72.58 | 73.53 | 145,123 | +0.53(+0.73%) |
Dec 14, 2012 | 72.84 | 73.47 | 72.14 | 73.00 | 117,074 | +0.25(+0.34%) |
Dec 13, 2012 | 72.99 | 73.48 | 72.68 | 72.75 | 80,961 | -0.63(-0.86%) |
Dec 12, 2012 | 73.05 | 73.39 | 72.82 | 73.38 | 118,643 | +0.37(+0.51%) |
Dec 11, 2012 | 73.17 | 73.75 | 72.52 | 73.01 | 120,154 | +0.06(+0.08%) |
Dec 10, 2012 | 71.79 | 72.96 | 71.69 | 72.95 | 125,934 | +0.76(+1.05%) |
Dec 07, 2012 | 72.22 | 72.75 | 71.81 | 72.19 | 113,452 | -0.31(-0.43%) |
Dec 06, 2012 | 72.44 | 72.53 | 71.74 | 72.50 | 124,034 | +0.17(+0.24%) |
Dec 05, 2012 | 72.80 | 73.04 | 71.52 | 72.33 | 179,562 | -0.47(-0.65%) |
Dec 04, 2012 | 72.75 | 73.16 | 72.48 | 72.80 | 111,611 | -0.88(-1.19%) |
Nov 30, 2012 | 73.46 | 73.88 | 72.90 | 73.68 | 117,327 | +0.41(+0.56%) |
Nov 29, 2012 | 73.89 | 73.91 | 73.07 | 73.27 | 240,470 | -0.62(-0.84%) |
Nov 28, 2012 | 73.32 | 73.90 | 72.91 | 73.89 | 125,795 | +0.46(+0.63%) |
Nov 27, 2012 | 73.27 | 74.34 | 72.82 | 73.43 | 101,802 | -0.07(-0.10%) |
Nov 26, 2012 | 72.64 | 73.79 | 71.91 | 73.50 | 95,273 | +0.86(+1.18%) |
Nov 23, 2012 | 72.31 | 72.74 | 71.82 | 72.64 | 63,653 | +0.23(+0.32%) |
Nov 21, 2012 | 72.04 | 72.69 | 71.43 | 72.41 | 81,069 | +0.18(+0.25%) |
Nov 20, 2012 | 71.02 | 72.72 | 71.02 | 72.23 | 114,306 | +0.97(+1.36%) |
Nov 19, 2012 | 69.91 | 71.26 | 69.68 | 71.26 | 103,192 | +2.01(+2.90%) |
Nov 16, 2012 | 67.75 | 69.27 | 67.51 | 69.25 | 85,425 | +1.25(+1.84%) |
Nov 15, 2012 | 68.00 | 68.88 | 67.65 | 68.00 | 113,324 | +0.28(+0.41%) |
Nov 14, 2012 | 68.86 | 68.92 | 67.43 | 67.72 | 158,548 | -1.25(-1.81%) |
Nov 13, 2012 | 69.56 | 69.56 | 67.57 | 68.97 | 123,546 | -1.00(-1.43%) |
Nov 12, 2012 | 71.50 | 72.06 | 69.53 | 69.97 | 102,147 | -2.18(-3.02%) |
Nov 09, 2012 | 71.50 | 72.87 | 71.06 | 72.15 | 203,738 | +0.66(+0.92%) |
Nov 08, 2012 | 70.80 | 72.02 | 70.80 | 71.49 | 191,750 | +0.29(+0.41%) |
Nov 07, 2012 | 70.50 | 71.46 | 69.96 | 71.20 | 107,353 | -0.02(-0.03%) |
Nov 06, 2012 | 70.75 | 71.60 | 70.55 | 71.22 | 60,462 | -0.08(-0.11%) |
Nov 05, 2012 | 71.43 | 71.64 | 70.63 | 71.30 | 69,980 | +0.05(+0.07%) |
Nov 02, 2012 | 72.85 | 72.85 | 71.00 | 71.25 | 102,275 | -1.45(-1.99%) |
Nov 01, 2012 | 69.93 | 72.84 | 69.60 | 72.70 | 172,682 | +2.70(+3.86%) |
Oct 31, 2012 | 69.51 | 70.31 | 68.65 | 70.00 | 103,547 | +0.45(+0.65%) |
Oct 26, 2012 | 69.97 | 69.55 | 69.55 | 69.55 | 104,000 | -0.40(-0.57%) |
Oct 25, 2012 | 71.27 | 71.77 | 69.58 | 69.95 | 81,742 | -0.84(-1.19%) |
Oct 24, 2012 | 71.00 | 71.00 | 70.70 | 70.79 | 39,855 | +0.23(+0.33%) |
Oct 23, 2012 | 70.80 | 71.28 | 70.25 | 70.56 | 88,180 | -0.14(-0.20%) |
Oct 19, 2012 | 70.50 | 71.44 | 70.18 | 70.70 | 71,795 | +0.22(+0.31%) |
Oct 18, 2012 | 71.16 | 71.50 | 70.15 | 70.48 | 103,746 | -1.22(-1.70%) |
Oct 17, 2012 | 71.60 | 72.54 | 71.26 | 71.70 | 95,470 | +0.12(+0.17%) |
Oct 16, 2012 | 70.84 | 71.58 | 70.51 | 71.58 | 68,544 | +0.93(+1.32%) |
Oct 15, 2012 | 70.45 | 70.97 | 70.11 | 70.65 | 69,552 | +0.23(+0.33%) |
Oct 12, 2012 | 69.91 | 70.63 | 69.91 | 70.42 | 111,690 | +0.69(+0.99%) |
Oct 11, 2012 | 71.22 | 71.42 | 69.50 | 69.73 | 130,106 | -0.71(-1.01%) |
Oct 10, 2012 | 72.31 | 72.79 | 70.27 | 70.44 | 136,047 | -2.12(-2.92%) |
Oct 09, 2012 | 73.43 | 73.48 | 72.47 | 72.56 | 97,750 | -0.99(-1.35%) |
Oct 08, 2012 | 73.67 | 74.20 | 73.50 | 73.55 | 61,866 | -0.33(-0.45%) |
Oct 05, 2012 | 72.98 | 74.29 | 72.61 | 73.88 | 177,359 | +1.17(+1.61%) |
Oct 04, 2012 | 73.11 | 73.34 | 72.07 | 72.71 | 175,381 | -0.45(-0.62%) |
Oct 03, 2012 | 71.60 | 73.38 | 71.33 | 73.16 | 156,142 | +1.80(+2.52%) |
Oct 02, 2012 | 73.45 | 73.45 | 71.21 | 71.36 | 122,749 | -1.36(-1.87%) |