Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 80.68 | 81.45 | 79.68 | 80.77 | 955,906 | -0.32(-0.40%) |
Jan 30, 2013 | 81.06 | 83.27 | 80.87 | 81.09 | 913,067 | -0.23(-0.29%) |
Jan 29, 2013 | 79.38 | 81.40 | 79.26 | 81.32 | 707,345 | +2.19(+2.76%) |
Jan 28, 2013 | 80.53 | 80.53 | 78.87 | 79.13 | 630,156 | -1.10(-1.37%) |
Jan 25, 2013 | 78.86 | 80.41 | 78.73 | 80.23 | 926,129 | +1.75(+2.23%) |
Jan 24, 2013 | 79.54 | 79.80 | 77.56 | 78.48 | 2,286,217 | -0.86(-1.08%) |
Jan 23, 2013 | 80.30 | 80.55 | 79.03 | 79.34 | 1,343,998 | -1.36(-1.69%) |
Jan 22, 2013 | 80.72 | 80.74 | 79.48 | 80.70 | 747,853 | -0.02(-0.02%) |
Jan 18, 2013 | 80.08 | 81.34 | 79.75 | 80.72 | 885,336 | +0.97(+1.22%) |
Jan 17, 2013 | 79.92 | 80.51 | 79.48 | 79.75 | 664,835 | +0.42(+0.53%) |
Jan 16, 2013 | 78.95 | 79.47 | 78.18 | 79.33 | 486,351 | +0.37(+0.47%) |
Jan 15, 2013 | 78.23 | 79.32 | 77.80 | 78.96 | 657,889 | +0.19(+0.25%) |
Jan 14, 2013 | 79.18 | 79.76 | 78.01 | 78.76 | 1,014,508 | -0.68(-0.86%) |
Jan 11, 2013 | 79.63 | 79.92 | 78.57 | 79.45 | 1,097,228 | -0.14(-0.17%) |
Jan 10, 2013 | 79.48 | 79.91 | 78.67 | 79.58 | 969,961 | +1.13(+1.44%) |
Jan 09, 2013 | 78.22 | 79.40 | 77.54 | 78.45 | 1,612,233 | +0.42(+0.54%) |
Jan 08, 2013 | 76.37 | 79.87 | 75.91 | 78.04 | 2,643,330 | +1.55(+2.03%) |
Jan 07, 2013 | 74.45 | 76.66 | 73.93 | 76.48 | 1,156,903 | +1.23(+1.64%) |
Jan 04, 2013 | 74.73 | 75.92 | 74.61 | 75.25 | 1,172,455 | +1.37(+1.85%) |
Jan 03, 2013 | 73.57 | 75.14 | 72.99 | 73.88 | 941,143 | -0.02(-0.03%) |
Jan 02, 2013 | 72.50 | 73.94 | 71.93 | 73.90 | 1,295,594 | +2.49(+3.48%) |
Dec 31, 2012 | 68.67 | 71.48 | 68.50 | 71.41 | 870,648 | +2.59(+3.77%) |
Dec 28, 2012 | 69.96 | 69.96 | 68.59 | 68.81 | 969,564 | -1.62(-2.30%) |
Dec 27, 2012 | 71.05 | 71.08 | 69.56 | 70.44 | 646,730 | -0.46(-0.64%) |
Dec 26, 2012 | 71.47 | 71.90 | 70.62 | 70.89 | 864,834 | +0.11(+0.15%) |
Dec 24, 2012 | 71.71 | 72.08 | 70.72 | 70.79 | 292,841 | -1.29(-1.79%) |
Dec 21, 2012 | 72.09 | 72.58 | 71.11 | 72.08 | 1,052,152 | -1.18(-1.61%) |
Dec 20, 2012 | 72.88 | 73.73 | 71.63 | 73.26 | 2,234,104 | +0.44(+0.60%) |
Dec 19, 2012 | 72.77 | 73.62 | 71.72 | 72.82 | 868,941 | +0.05(+0.07%) |
Dec 18, 2012 | 71.07 | 73.19 | 71.07 | 72.77 | 892,534 | +1.70(+2.39%) |
Dec 17, 2012 | 70.45 | 71.30 | 70.30 | 71.07 | 1,148,189 | +0.34(+0.48%) |
Dec 14, 2012 | 70.27 | 71.31 | 70.27 | 70.73 | 981,727 | +0.08(+0.11%) |
Dec 13, 2012 | 72.68 | 72.78 | 70.24 | 70.65 | 1,773,012 | -2.18(-2.99%) |
Dec 12, 2012 | 73.40 | 73.74 | 72.30 | 72.83 | 918,043 | -0.29(-0.40%) |
Dec 11, 2012 | 72.64 | 74.48 | 72.57 | 73.12 | 1,486,251 | +0.84(+1.16%) |
Dec 10, 2012 | 71.95 | 72.46 | 71.44 | 72.28 | 878,158 | +0.17(+0.24%) |
Dec 07, 2012 | 72.29 | 72.33 | 71.47 | 72.11 | 1,036,589 | +0.07(+0.09%) |
Dec 06, 2012 | 72.14 | 72.68 | 70.66 | 72.04 | 1,070,496 | -0.87(-1.20%) |
Dec 05, 2012 | 71.14 | 73.63 | 70.96 | 72.92 | 1,672,980 | +2.63(+3.75%) |
Dec 04, 2012 | 69.28 | 70.58 | 68.92 | 70.28 | 1,326,180 | +3.53(+5.28%) |
Nov 30, 2012 | 66.56 | 67.25 | 66.29 | 66.75 | 1,794,910 | -0.13(-0.19%) |
Nov 29, 2012 | 67.00 | 67.56 | 66.62 | 66.88 | 843,686 | +0.82(+1.24%) |
Nov 28, 2012 | 65.10 | 66.18 | 64.20 | 66.06 | 1,269,078 | +0.11(+0.16%) |
Nov 27, 2012 | 67.56 | 67.84 | 65.82 | 65.96 | 1,282,355 | -1.73(-2.56%) |
Nov 26, 2012 | 68.29 | 68.47 | 66.88 | 67.69 | 749,443 | -1.33(-1.93%) |
Nov 23, 2012 | 68.93 | 69.45 | 68.35 | 69.02 | 224,097 | +0.48(+0.69%) |
Nov 21, 2012 | 68.63 | 69.09 | 67.76 | 68.54 | 573,035 | +0.10(+0.14%) |
Nov 20, 2012 | 68.59 | 69.02 | 67.53 | 68.45 | 882,542 | -0.41(-0.59%) |
Nov 19, 2012 | 67.29 | 69.12 | 67.29 | 68.85 | 1,104,083 | +2.80(+4.24%) |
Nov 16, 2012 | 66.96 | 67.25 | 65.45 | 66.06 | 1,188,312 | -0.71(-1.06%) |
Nov 15, 2012 | 66.43 | 67.29 | 65.62 | 66.76 | 1,022,298 | +0.32(+0.48%) |
Nov 14, 2012 | 68.05 | 68.05 | 66.15 | 66.44 | 813,237 | -1.07(-1.58%) |
Nov 13, 2012 | 67.66 | 68.81 | 66.93 | 67.51 | 892,186 | -0.53(-0.79%) |
Nov 12, 2012 | 68.51 | 68.83 | 67.08 | 68.05 | 736,830 | +0.09(+0.13%) |
Nov 09, 2012 | 66.59 | 69.27 | 66.59 | 67.96 | 1,271,360 | +0.09(+0.13%) |
Nov 08, 2012 | 72.10 | 74.17 | 66.56 | 67.87 | 3,008,391 | -3.15(-4.43%) |
Nov 07, 2012 | 70.99 | 72.40 | 70.24 | 71.02 | 1,041,272 | -2.80(-3.79%) |
Nov 06, 2012 | 72.30 | 74.16 | 71.65 | 73.82 | 1,598,716 | +2.01(+2.80%) |
Nov 05, 2012 | 70.99 | 72.11 | 70.15 | 71.81 | 1,067,143 | +1.79(+2.55%) |
Nov 02, 2012 | 70.76 | 71.63 | 69.56 | 70.02 | 894,902 | -0.49(-0.69%) |