Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 82.25 | 84.36 | 81.72 | 82.56 | 569,514 | -0.38(-0.46%) |
Jan 30, 2013 | 86.39 | 87.45 | 82.74 | 82.94 | 722,502 | -5.57(-6.29%) |
Jan 29, 2013 | 84.57 | 89.12 | 84.06 | 88.51 | 540,726 | +2.71(+3.16%) |
Jan 28, 2013 | 88.59 | 88.59 | 84.90 | 85.80 | 446,801 | -2.48(-2.81%) |
Jan 25, 2013 | 88.74 | 89.80 | 86.59 | 88.28 | 575,021 | -0.68(-0.76%) |
Jan 24, 2013 | 88.85 | 90.33 | 83.67 | 88.96 | 865,225 | -0.53(-0.59%) |
Jan 23, 2013 | 87.11 | 89.94 | 86.84 | 89.49 | 1,012,422 | +2.27(+2.60%) |
Jan 22, 2013 | 84.81 | 87.62 | 83.20 | 87.22 | 674,396 | +2.58(+3.05%) |
Jan 18, 2013 | 80.52 | 85.03 | 80.00 | 84.64 | 818,123 | +5.00(+6.28%) |
Jan 17, 2013 | 81.18 | 81.50 | 79.64 | 79.64 | 557,449 | -0.57(-0.71%) |
Jan 16, 2013 | 79.09 | 80.92 | 78.71 | 80.21 | 801,533 | +1.76(+2.24%) |
Jan 15, 2013 | 77.54 | 79.19 | 77.20 | 78.45 | 386,341 | -0.03(-0.04%) |
Jan 14, 2013 | 77.32 | 78.81 | 76.76 | 78.48 | 432,459 | +1.34(+1.74%) |
Jan 11, 2013 | 76.80 | 77.27 | 75.87 | 77.14 | 362,182 | +0.23(+0.30%) |
Jan 10, 2013 | 76.48 | 77.08 | 75.35 | 76.91 | 399,470 | +1.87(+2.49%) |
Jan 09, 2013 | 76.45 | 76.60 | 74.45 | 75.04 | 424,697 | -0.11(-0.15%) |
Jan 08, 2013 | 74.83 | 75.48 | 73.50 | 75.15 | 361,709 | +0.85(+1.14%) |
Jan 07, 2013 | 73.54 | 74.74 | 72.86 | 74.30 | 259,306 | -0.03(-0.04%) |
Jan 04, 2013 | 72.95 | 74.62 | 72.62 | 74.33 | 342,636 | +1.48(+2.03%) |
Jan 03, 2013 | 72.66 | 74.26 | 71.77 | 72.85 | 587,152 | -0.61(-0.83%) |
Jan 02, 2013 | 70.47 | 73.49 | 69.93 | 73.46 | 1,173,306 | +8.01(+12.24%) |
Dec 31, 2012 | 58.73 | 66.08 | 58.27 | 65.45 | 1,680,583 | +3.60(+5.82%) |
Dec 28, 2012 | 63.13 | 64.76 | 61.40 | 61.85 | 740,165 | -3.36(-5.15%) |
Dec 27, 2012 | 65.31 | 66.00 | 61.16 | 65.21 | 1,165,758 | -0.04(-0.06%) |
Dec 26, 2012 | 67.87 | 68.00 | 65.17 | 65.25 | 570,777 | -3.70(-5.37%) |
Dec 24, 2012 | 68.94 | 69.24 | 68.05 | 68.95 | 246,141 | +1.25(+1.85%) |
Dec 21, 2012 | 66.56 | 68.87 | 66.21 | 67.70 | 1,001,778 | -4.75(-6.56%) |
Dec 20, 2012 | 74.40 | 74.89 | 72.00 | 72.45 | 557,021 | -1.71(-2.31%) |
Dec 19, 2012 | 78.93 | 78.93 | 74.15 | 74.16 | 834,865 | -4.68(-5.94%) |
Dec 18, 2012 | 77.21 | 79.39 | 76.77 | 78.84 | 598,395 | +2.84(+3.74%) |
Dec 17, 2012 | 73.23 | 76.05 | 73.12 | 76.00 | 311,680 | +2.48(+3.37%) |
Dec 14, 2012 | 73.60 | 74.00 | 72.56 | 73.52 | 288,020 | -0.49(-0.66%) |
Dec 13, 2012 | 75.57 | 75.97 | 72.82 | 74.01 | 355,076 | -1.44(-1.91%) |
Dec 12, 2012 | 77.70 | 78.12 | 75.22 | 75.45 | 308,507 | -1.92(-2.48%) |
Dec 11, 2012 | 75.79 | 77.44 | 75.51 | 77.37 | 287,224 | +2.46(+3.29%) |
Dec 10, 2012 | 75.16 | 75.68 | 74.31 | 74.91 | 161,323 | -0.92(-1.21%) |
Dec 07, 2012 | 74.43 | 75.97 | 72.81 | 75.83 | 273,037 | +2.52(+3.44%) |
Dec 06, 2012 | 74.18 | 74.41 | 72.67 | 73.31 | 270,237 | -0.86(-1.16%) |
Dec 05, 2012 | 73.00 | 74.51 | 71.38 | 74.17 | 376,065 | +1.21(+1.66%) |
Dec 04, 2012 | 73.80 | 74.74 | 71.94 | 72.96 | 366,898 | -2.81(-3.71%) |
Nov 30, 2012 | 78.01 | 78.01 | 75.10 | 75.77 | 359,317 | -1.51(-1.95%) |
Nov 29, 2012 | 77.46 | 77.75 | 75.59 | 77.28 | 277,872 | +1.03(+1.35%) |
Nov 28, 2012 | 72.97 | 76.46 | 71.45 | 76.25 | 508,252 | +2.02(+2.72%) |
Nov 27, 2012 | 76.40 | 77.00 | 74.01 | 74.23 | 409,426 | -1.68(-2.21%) |
Nov 26, 2012 | 73.98 | 75.99 | 73.56 | 75.91 | 480,409 | +0.62(+0.82%) |
Nov 23, 2012 | 73.87 | 75.29 | 73.24 | 75.29 | 265,494 | +3.15(+4.37%) |
Nov 21, 2012 | 72.82 | 74.07 | 71.44 | 72.14 | 407,493 | -0.48(-0.66%) |
Nov 20, 2012 | 72.25 | 72.81 | 71.01 | 72.62 | 536,358 | +1.16(+1.62%) |
Nov 19, 2012 | 68.15 | 71.52 | 68.09 | 71.46 | 632,957 | +5.64(+8.57%) |
Nov 16, 2012 | 63.68 | 65.93 | 61.45 | 65.82 | 728,572 | +2.91(+4.63%) |
Nov 15, 2012 | 63.62 | 64.75 | 60.97 | 62.91 | 588,919 | -0.69(-1.08%) |
Nov 14, 2012 | 67.72 | 67.89 | 62.50 | 63.60 | 561,707 | -2.23(-3.39%) |
Nov 13, 2012 | 64.42 | 67.54 | 64.00 | 65.83 | 524,235 | -0.14(-0.21%) |
Nov 12, 2012 | 62.64 | 66.14 | 62.64 | 65.97 | 452,400 | +4.00(+6.45%) |
Nov 09, 2012 | 61.30 | 63.95 | 61.20 | 61.97 | 629,656 | +0.04(+0.06%) |
Nov 08, 2012 | 62.55 | 63.91 | 61.66 | 61.93 | 786,276 | -0.53(-0.85%) |
Nov 07, 2012 | 66.17 | 66.65 | 61.64 | 62.46 | 848,668 | -5.40(-7.96%) |
Nov 06, 2012 | 66.12 | 68.58 | 65.47 | 67.86 | 419,389 | +2.27(+3.46%) |
Nov 05, 2012 | 65.87 | 66.28 | 63.91 | 65.59 | 451,234 | -1.29(-1.93%) |
Nov 02, 2012 | 69.55 | 69.79 | 66.54 | 66.88 | 401,788 | -1.80(-2.62%) |