Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 78.07 | 80.42 | 77.98 | 80.18 | 2,263,878 | +1.78(+2.27%) |
Dec 28, 2012 | 78.60 | 79.01 | 78.18 | 78.41 | 1,201,833 | -0.73(-0.92%) |
Dec 27, 2012 | 79.69 | 79.83 | 77.56 | 79.13 | 1,475,340 | -0.27(-0.34%) |
Dec 26, 2012 | 79.62 | 80.64 | 78.98 | 79.40 | 1,159,340 | +0.00(+0.00%) |
Dec 24, 2012 | 79.52 | 79.52 | 78.92 | 79.40 | 899,511 | -0.67(-0.84%) |
Dec 21, 2012 | 78.80 | 80.15 | 78.35 | 80.07 | 2,913,308 | +0.22(+0.28%) |
Dec 20, 2012 | 80.05 | 80.27 | 79.50 | 79.85 | 2,195,824 | -0.13(-0.17%) |
Dec 19, 2012 | 80.61 | 81.34 | 79.92 | 79.98 | 2,477,319 | -0.53(-0.66%) |
Dec 18, 2012 | 78.63 | 81.09 | 78.48 | 80.52 | 5,088,798 | +2.16(+2.76%) |
Dec 17, 2012 | 79.36 | 79.41 | 77.78 | 78.35 | 3,154,535 | -0.41(-0.52%) |
Dec 14, 2012 | 78.00 | 79.56 | 78.00 | 78.76 | 2,369,196 | +0.61(+0.78%) |
Dec 13, 2012 | 78.20 | 79.09 | 77.50 | 78.15 | 3,263,194 | -0.30(-0.38%) |
Dec 12, 2012 | 78.66 | 79.69 | 78.39 | 78.45 | 3,198,387 | +0.30(+0.38%) |
Dec 11, 2012 | 76.92 | 78.92 | 76.56 | 78.15 | 3,985,200 | +1.66(+2.17%) |
Dec 10, 2012 | 74.86 | 76.86 | 74.86 | 76.49 | 2,078,799 | +1.15(+1.52%) |
Dec 07, 2012 | 75.02 | 76.17 | 74.89 | 75.35 | 2,131,004 | +0.95(+1.27%) |
Dec 06, 2012 | 74.89 | 74.89 | 73.52 | 74.40 | 2,096,539 | -0.67(-0.89%) |
Dec 05, 2012 | 72.61 | 75.80 | 72.61 | 75.06 | 4,049,147 | +2.96(+4.11%) |
Dec 04, 2012 | 72.34 | 72.86 | 71.69 | 72.10 | 2,213,999 | -0.63(-0.87%) |
Nov 30, 2012 | 73.86 | 73.93 | 72.50 | 72.73 | 2,893,298 | -1.25(-1.69%) |
Nov 29, 2012 | 74.65 | 74.98 | 73.26 | 73.98 | 2,186,039 | -0.17(-0.23%) |
Nov 28, 2012 | 73.21 | 74.17 | 72.57 | 74.15 | 2,060,428 | +0.27(+0.36%) |
Nov 27, 2012 | 73.63 | 75.35 | 73.36 | 73.89 | 2,769,065 | +0.08(+0.11%) |
Nov 26, 2012 | 73.43 | 73.97 | 73.21 | 73.80 | 1,383,698 | -0.02(-0.03%) |
Nov 23, 2012 | 73.43 | 74.48 | 73.43 | 73.83 | 1,148,704 | +1.01(+1.38%) |
Nov 21, 2012 | 72.47 | 73.03 | 72.12 | 72.82 | 1,043,108 | +0.14(+0.19%) |
Nov 20, 2012 | 72.72 | 73.46 | 72.03 | 72.68 | 2,683,808 | -0.10(-0.13%) |
Nov 19, 2012 | 72.43 | 73.56 | 72.03 | 72.77 | 2,513,142 | +2.17(+3.07%) |
Nov 16, 2012 | 69.99 | 71.00 | 69.55 | 70.61 | 2,557,881 | +0.67(+0.96%) |
Nov 15, 2012 | 69.55 | 70.56 | 69.28 | 69.94 | 2,815,422 | +0.37(+0.53%) |
Nov 14, 2012 | 72.45 | 72.55 | 69.33 | 69.57 | 3,170,464 | -2.34(-3.25%) |
Nov 13, 2012 | 71.97 | 73.16 | 71.77 | 71.90 | 2,226,893 | -0.85(-1.17%) |
Nov 12, 2012 | 71.95 | 73.31 | 71.57 | 72.75 | 1,957,856 | +1.17(+1.64%) |
Nov 09, 2012 | 70.84 | 73.05 | 70.67 | 71.58 | 2,652,962 | +0.40(+0.56%) |
Nov 08, 2012 | 73.02 | 73.26 | 71.12 | 71.18 | 2,724,170 | -1.14(-1.57%) |
Nov 07, 2012 | 73.40 | 73.52 | 72.00 | 72.32 | 4,128,040 | -2.81(-3.74%) |
Nov 06, 2012 | 74.58 | 75.18 | 73.87 | 75.13 | 2,618,017 | +0.67(+0.90%) |
Nov 05, 2012 | 73.34 | 74.57 | 71.69 | 74.46 | 2,975,547 | +0.72(+0.97%) |
Nov 02, 2012 | 73.64 | 74.76 | 73.01 | 73.74 | 6,401,119 | +0.94(+1.30%) |
Nov 01, 2012 | 69.34 | 73.02 | 69.29 | 72.80 | 5,568,706 | +3.81(+5.52%) |
Oct 31, 2012 | 69.29 | 70.02 | 68.48 | 68.99 | 2,947,021 | -0.18(-0.26%) |
Oct 26, 2012 | 69.40 | 69.16 | 69.16 | 69.16 | 2,170,977 | -0.17(-0.24%) |
Oct 25, 2012 | 69.04 | 69.38 | 67.85 | 69.33 | 2,953,890 | +1.31(+1.93%) |
Oct 24, 2012 | 69.29 | 69.49 | 67.86 | 68.02 | 2,670,118 | -0.87(-1.26%) |
Oct 23, 2012 | 67.67 | 69.29 | 67.42 | 68.89 | 4,778,085 | +1.12(+1.65%) |
Oct 19, 2012 | 68.14 | 68.86 | 67.06 | 67.77 | 4,033,128 | -0.88(-1.28%) |
Oct 18, 2012 | 67.89 | 69.48 | 67.73 | 68.65 | 3,863,730 | +0.52(+0.77%) |
Oct 17, 2012 | 67.38 | 68.50 | 67.08 | 68.12 | 3,028,195 | +0.76(+1.13%) |
Oct 16, 2012 | 66.25 | 67.53 | 66.10 | 67.36 | 3,958,582 | +1.71(+2.60%) |
Oct 15, 2012 | 64.70 | 65.79 | 64.04 | 65.65 | 4,693,588 | +1.16(+1.79%) |
Oct 12, 2012 | 64.11 | 64.73 | 63.41 | 64.50 | 4,336,254 | +0.74(+1.16%) |
Oct 11, 2012 | 65.20 | 65.71 | 63.31 | 63.76 | 6,364,614 | -0.96(-1.48%) |
Oct 10, 2012 | 63.83 | 66.05 | 63.77 | 64.72 | 11,271,065 | -2.25(-3.36%) |
Oct 09, 2012 | 67.89 | 68.12 | 66.80 | 66.97 | 2,664,085 | -0.96(-1.41%) |
Oct 08, 2012 | 67.27 | 68.50 | 67.24 | 67.92 | 2,829,592 | +0.02(+0.03%) |
Oct 05, 2012 | 68.55 | 69.27 | 67.46 | 67.90 | 2,667,489 | +0.07(+0.11%) |
Oct 04, 2012 | 66.93 | 68.16 | 66.35 | 67.83 | 3,200,226 | +1.01(+1.51%) |
Oct 03, 2012 | 67.84 | 67.98 | 66.65 | 66.82 | 3,137,708 | -0.82(-1.21%) |
Oct 02, 2012 | 67.93 | 68.46 | 67.33 | 67.64 | 3,105,258 | -0.41(-0.61%) |