Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 77.13 | 79.27 | 76.99 | 78.92 | 749,493 | +1.66(+2.14%) |
Dec 28, 2012 | 76.11 | 77.64 | 75.25 | 77.26 | 2,542,648 | +0.71(+0.92%) |
Dec 27, 2012 | 77.51 | 77.51 | 75.91 | 76.56 | 1,087,315 | -0.86(-1.11%) |
Dec 26, 2012 | 77.60 | 78.23 | 76.85 | 77.42 | 520,032 | +0.31(+0.41%) |
Dec 24, 2012 | 77.86 | 78.23 | 76.69 | 77.11 | 454,226 | -0.76(-0.98%) |
Dec 21, 2012 | 78.25 | 78.63 | 77.39 | 77.87 | 1,991,269 | -1.73(-2.18%) |
Dec 20, 2012 | 79.76 | 80.50 | 78.72 | 79.60 | 2,185,227 | -0.40(-0.50%) |
Dec 19, 2012 | 81.82 | 81.91 | 79.98 | 80.01 | 1,131,900 | -2.00(-2.44%) |
Dec 18, 2012 | 81.16 | 83.10 | 80.75 | 82.00 | 740,284 | +1.00(+1.23%) |
Dec 17, 2012 | 81.02 | 81.41 | 80.48 | 81.01 | 751,873 | +0.29(+0.36%) |
Dec 14, 2012 | 81.88 | 82.19 | 80.29 | 80.71 | 691,803 | +0.69(+0.86%) |
Dec 13, 2012 | 82.40 | 85.82 | 79.69 | 80.03 | 1,036,063 | -2.27(-2.76%) |
Dec 12, 2012 | 82.24 | 83.63 | 81.77 | 82.30 | 1,389,395 | +0.33(+0.41%) |
Dec 11, 2012 | 81.18 | 82.65 | 81.12 | 81.97 | 879,687 | +1.06(+1.31%) |
Dec 10, 2012 | 81.24 | 81.24 | 79.47 | 80.91 | 1,036,551 | +0.90(+1.13%) |
Dec 07, 2012 | 79.50 | 80.67 | 79.39 | 80.01 | 545,587 | +0.59(+0.74%) |
Dec 06, 2012 | 79.48 | 80.30 | 79.12 | 79.42 | 764,163 | -0.55(-0.69%) |
Dec 05, 2012 | 78.06 | 81.16 | 76.49 | 79.97 | 1,511,473 | +3.75(+4.92%) |
Dec 04, 2012 | 76.90 | 77.21 | 75.40 | 76.22 | 804,135 | -2.41(-3.07%) |
Nov 30, 2012 | 78.79 | 79.53 | 77.99 | 78.62 | 884,173 | -0.20(-0.25%) |
Nov 29, 2012 | 77.37 | 79.60 | 77.14 | 78.82 | 1,153,055 | +2.29(+3.00%) |
Nov 28, 2012 | 76.60 | 76.97 | 75.81 | 76.53 | 1,160,827 | -0.49(-0.64%) |
Nov 27, 2012 | 77.17 | 77.97 | 76.13 | 77.02 | 1,037,681 | -0.27(-0.35%) |
Nov 26, 2012 | 77.67 | 78.78 | 77.00 | 77.29 | 974,114 | -2.29(-2.88%) |
Nov 23, 2012 | 79.00 | 79.68 | 78.70 | 79.58 | 151,184 | +0.77(+0.98%) |
Nov 21, 2012 | 78.37 | 79.47 | 77.81 | 78.81 | 585,409 | +0.78(+1.00%) |
Nov 20, 2012 | 79.59 | 80.17 | 77.74 | 78.03 | 1,260,746 | -1.88(-2.35%) |
Nov 19, 2012 | 79.00 | 79.94 | 78.44 | 79.91 | 688,145 | +2.38(+3.07%) |
Nov 16, 2012 | 79.16 | 79.35 | 75.89 | 77.53 | 1,198,465 | -1.16(-1.47%) |
Nov 15, 2012 | 78.40 | 79.28 | 76.90 | 78.68 | 1,188,484 | +0.25(+0.32%) |
Nov 14, 2012 | 78.31 | 79.97 | 77.88 | 78.43 | 1,036,016 | -0.35(-0.45%) |
Nov 13, 2012 | 77.66 | 80.55 | 77.66 | 78.78 | 1,001,928 | -0.54(-0.68%) |
Nov 12, 2012 | 81.16 | 81.68 | 79.04 | 79.32 | 1,299,965 | -1.72(-2.13%) |
Nov 09, 2012 | 79.87 | 81.81 | 78.53 | 81.04 | 2,074,772 | +2.28(+2.90%) |
Nov 08, 2012 | 83.27 | 85.55 | 78.22 | 78.76 | 4,936,396 | -6.47(-7.59%) |
Nov 07, 2012 | 85.45 | 87.29 | 85.01 | 85.23 | 927,080 | -3.19(-3.61%) |
Nov 06, 2012 | 87.31 | 88.67 | 86.57 | 88.42 | 911,810 | +1.88(+2.17%) |
Nov 05, 2012 | 85.72 | 87.03 | 85.45 | 86.54 | 464,143 | +0.72(+0.84%) |
Nov 02, 2012 | 86.28 | 87.36 | 85.22 | 85.82 | 658,852 | -0.46(-0.53%) |
Nov 01, 2012 | 84.15 | 86.42 | 83.37 | 86.28 | 1,000,763 | +1.91(+2.26%) |
Oct 31, 2012 | 85.60 | 85.74 | 83.73 | 84.37 | 624,696 | -0.64(-0.75%) |
Oct 26, 2012 | 85.63 | 85.00 | 85.00 | 85.00 | 661,271 | -0.77(-0.90%) |
Oct 25, 2012 | 85.44 | 86.07 | 84.24 | 85.78 | 574,769 | +1.36(+1.61%) |
Oct 24, 2012 | 86.21 | 86.21 | 84.16 | 84.41 | 806,311 | -1.07(-1.25%) |
Oct 23, 2012 | 86.06 | 86.08 | 83.98 | 85.48 | 1,125,194 | -4.98(-5.50%) |
Oct 19, 2012 | 92.24 | 92.75 | 89.47 | 90.46 | 774,788 | -1.98(-2.14%) |
Oct 18, 2012 | 91.78 | 93.00 | 91.35 | 92.44 | 543,074 | -0.16(-0.17%) |
Oct 17, 2012 | 91.60 | 92.72 | 91.38 | 92.59 | 817,954 | +1.41(+1.55%) |
Oct 16, 2012 | 90.83 | 91.98 | 90.38 | 91.18 | 624,380 | +0.96(+1.06%) |
Oct 15, 2012 | 89.32 | 90.23 | 87.64 | 90.22 | 746,829 | +0.63(+0.70%) |
Oct 12, 2012 | 91.01 | 92.26 | 88.83 | 89.60 | 1,111,211 | -1.50(-1.65%) |
Oct 11, 2012 | 92.78 | 93.19 | 91.00 | 91.10 | 944,224 | -0.36(-0.40%) |
Oct 10, 2012 | 93.07 | 93.97 | 90.68 | 91.46 | 737,761 | -1.90(-2.04%) |
Oct 09, 2012 | 92.88 | 94.48 | 92.70 | 93.36 | 478,606 | +0.48(+0.52%) |
Oct 08, 2012 | 91.25 | 92.94 | 91.25 | 92.88 | 474,731 | +0.81(+0.88%) |
Oct 05, 2012 | 94.76 | 94.89 | 91.35 | 92.07 | 729,260 | -1.92(-2.04%) |
Oct 04, 2012 | 93.91 | 94.13 | 92.82 | 93.99 | 806,907 | +0.90(+0.97%) |
Oct 03, 2012 | 94.65 | 94.65 | 92.16 | 93.08 | 843,513 | -1.82(-1.92%) |
Oct 02, 2012 | 95.70 | 95.86 | 94.14 | 94.91 | 931,219 | -0.59(-0.62%) |