Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.33 | 72.32 | 71.09 | 72.32 | 79,410 | +0.87(+1.21%) |
Dec 28, 2012 | 71.76 | 72.10 | 71.43 | 71.45 | 51,533 | -0.78(-1.08%) |
Dec 27, 2012 | 72.38 | 72.71 | 71.51 | 72.23 | 60,535 | -0.18(-0.25%) |
Dec 26, 2012 | 72.74 | 72.76 | 72.34 | 72.41 | 27,166 | -0.29(-0.40%) |
Dec 24, 2012 | 72.68 | 72.83 | 72.60 | 72.70 | 13,184 | -0.19(-0.26%) |
Dec 21, 2012 | 72.64 | 73.00 | 72.55 | 72.89 | 66,794 | -0.37(-0.50%) |
Dec 20, 2012 | 73.09 | 73.47 | 72.99 | 73.25 | 85,741 | +0.02(+0.02%) |
Dec 19, 2012 | 73.96 | 73.96 | 73.24 | 73.24 | 26,108 | -0.65(-0.88%) |
Dec 18, 2012 | 73.34 | 74.01 | 73.15 | 73.89 | 53,410 | +0.72(+0.98%) |
Dec 17, 2012 | 72.56 | 73.32 | 72.56 | 73.17 | 85,684 | +0.64(+0.88%) |
Dec 14, 2012 | 73.06 | 73.13 | 72.51 | 72.53 | 20,813 | -0.57(-0.78%) |
Dec 13, 2012 | 73.86 | 73.86 | 73.03 | 73.10 | 35,969 | -1.03(-1.39%) |
Dec 12, 2012 | 74.58 | 74.66 | 74.05 | 74.13 | 62,452 | -0.35(-0.47%) |
Dec 11, 2012 | 73.86 | 74.57 | 73.86 | 74.48 | 34,811 | +0.80(+1.08%) |
Dec 10, 2012 | 73.28 | 73.91 | 73.28 | 73.69 | 166,402 | +0.37(+0.51%) |
Dec 07, 2012 | 73.25 | 73.33 | 72.85 | 73.31 | 22,832 | +0.11(+0.15%) |
Dec 06, 2012 | 73.38 | 73.42 | 73.11 | 73.20 | 51,058 | -0.14(-0.20%) |
Dec 05, 2012 | 73.38 | 73.64 | 72.98 | 73.35 | 53,251 | -0.01(-0.01%) |
Dec 04, 2012 | 73.23 | 73.64 | 72.99 | 73.36 | 496,621 | -0.12(-0.16%) |
Nov 30, 2012 | 73.47 | 73.58 | 73.29 | 73.47 | 9,667 | -0.01(-0.01%) |
Nov 29, 2012 | 72.92 | 73.68 | 72.92 | 73.48 | 32,904 | +0.76(+1.04%) |
Nov 28, 2012 | 72.24 | 72.76 | 71.78 | 72.73 | 16,828 | +0.36(+0.50%) |
Nov 27, 2012 | 72.58 | 72.76 | 72.37 | 72.37 | 14,040 | -0.25(-0.34%) |
Nov 26, 2012 | 72.42 | 72.63 | 72.02 | 72.61 | 46,252 | -0.02(-0.02%) |
Nov 23, 2012 | 72.13 | 72.64 | 72.13 | 72.63 | 11,728 | +0.74(+1.02%) |
Nov 21, 2012 | 71.73 | 71.91 | 71.68 | 71.89 | 16,909 | +0.29(+0.40%) |
Nov 20, 2012 | 71.20 | 71.63 | 71.04 | 71.60 | 40,172 | +0.42(+0.59%) |
Nov 19, 2012 | 70.95 | 71.32 | 70.95 | 71.18 | 52,594 | +0.84(+1.19%) |
Nov 16, 2012 | 69.94 | 70.49 | 69.43 | 70.34 | 33,775 | +0.48(+0.69%) |
Nov 15, 2012 | 70.27 | 70.65 | 69.57 | 69.86 | 79,152 | -0.60(-0.85%) |
Nov 14, 2012 | 71.33 | 71.71 | 70.30 | 70.46 | 136,761 | -1.24(-1.72%) |
Nov 13, 2012 | 71.57 | 72.23 | 71.52 | 71.70 | 29,318 | -0.18(-0.25%) |
Nov 12, 2012 | 72.14 | 72.27 | 71.81 | 71.87 | 39,292 | +0.08(+0.11%) |
Nov 09, 2012 | 71.34 | 72.24 | 70.89 | 71.80 | 35,622 | +0.45(+0.63%) |
Nov 08, 2012 | 72.16 | 72.18 | 71.31 | 71.35 | 134,264 | -0.82(-1.14%) |
Nov 07, 2012 | 72.85 | 72.85 | 71.60 | 72.17 | 145,067 | -1.12(-1.53%) |
Nov 06, 2012 | 73.58 | 73.76 | 73.22 | 73.29 | 118,092 | -0.11(-0.15%) |
Nov 05, 2012 | 73.26 | 73.59 | 72.81 | 73.40 | 30,122 | +0.12(+0.16%) |
Nov 02, 2012 | 74.13 | 74.40 | 73.27 | 73.28 | 32,330 | -0.75(-1.02%) |
Nov 01, 2012 | 73.34 | 74.30 | 73.30 | 74.03 | 248,488 | +0.64(+0.88%) |
Oct 31, 2012 | 75.22 | 75.22 | 73.04 | 73.39 | 76,013 | -1.16(-1.56%) |
Oct 26, 2012 | 75.10 | 74.55 | 74.55 | 74.55 | 12,637 | -0.58(-0.77%) |
Oct 25, 2012 | 74.76 | 75.33 | 74.76 | 75.13 | 11,913 | +0.49(+0.66%) |
Oct 24, 2012 | 74.99 | 74.99 | 74.62 | 74.63 | 15,637 | -0.13(-0.17%) |
Oct 23, 2012 | 74.62 | 74.92 | 74.05 | 74.76 | 57,337 | -1.16(-1.53%) |
Oct 19, 2012 | 77.44 | 77.44 | 75.69 | 75.92 | 24,191 | -1.69(-2.18%) |
Oct 18, 2012 | 78.21 | 78.21 | 77.43 | 77.61 | 23,334 | -0.35(-0.45%) |
Oct 17, 2012 | 77.98 | 78.07 | 77.77 | 77.96 | 21,438 | +0.17(+0.22%) |
Oct 16, 2012 | 77.33 | 77.85 | 77.33 | 77.79 | 330,900 | +0.73(+0.95%) |
Oct 15, 2012 | 76.27 | 77.11 | 76.27 | 77.06 | 10,335 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.39 | 75.82 | 76.04 | 10,956 | -0.05(-0.07%) |
Oct 11, 2012 | 76.27 | 76.52 | 76.07 | 76.09 | 14,441 | +0.08(+0.11%) |
Oct 10, 2012 | 76.94 | 76.94 | 75.84 | 76.01 | 10,099 | -0.38(-0.50%) |
Oct 09, 2012 | 77.08 | 77.20 | 76.30 | 76.39 | 17,740 | -0.79(-1.02%) |
Oct 08, 2012 | 76.89 | 77.20 | 76.62 | 77.17 | 11,220 | +0.00(+0.00%) |
Oct 05, 2012 | 77.59 | 77.59 | 76.88 | 77.17 | 18,027 | +0.10(+0.13%) |
Oct 04, 2012 | 77.36 | 77.48 | 76.78 | 77.07 | 15,579 | +0.31(+0.41%) |
Oct 03, 2012 | 76.50 | 76.93 | 76.20 | 76.76 | 23,295 | +0.39(+0.51%) |
Oct 02, 2012 | 76.82 | 76.82 | 76.00 | 76.37 | 20,353 | +0.17(+0.22%) |