Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.90 | 72.50 | 71.65 | 72.30 | 3,419 | +0.78(+1.09%) |
Dec 28, 2012 | 72.54 | 72.55 | 71.52 | 71.52 | 16,546 | -1.64(-2.24%) |
Dec 27, 2012 | 73.85 | 73.85 | 72.61 | 73.16 | 14,874 | -0.46(-0.62%) |
Dec 26, 2012 | 73.67 | 73.67 | 72.58 | 73.62 | 6,780 | +1.04(+1.43%) |
Dec 24, 2012 | 73.06 | 73.26 | 72.50 | 72.58 | 3,201 | -0.29(-0.40%) |
Dec 21, 2012 | 72.64 | 73.15 | 72.36 | 72.87 | 6,899 | -0.43(-0.59%) |
Dec 20, 2012 | 73.84 | 73.84 | 73.03 | 73.30 | 14,110 | +0.21(+0.29%) |
Dec 19, 2012 | 73.48 | 73.73 | 73.09 | 73.09 | 9,643 | +0.79(+1.09%) |
Dec 18, 2012 | 71.89 | 72.30 | 71.80 | 72.30 | 10,672 | +0.75(+1.05%) |
Dec 17, 2012 | 71.05 | 71.84 | 70.95 | 71.55 | 10,099 | +0.31(+0.44%) |
Dec 14, 2012 | 71.06 | 71.29 | 70.96 | 71.24 | 6,228 | -0.56(-0.78%) |
Dec 13, 2012 | 71.48 | 71.80 | 71.39 | 71.80 | 5,734 | -0.31(-0.43%) |
Dec 12, 2012 | 71.86 | 72.11 | 71.50 | 72.11 | 3,188 | +0.93(+1.31%) |
Dec 11, 2012 | 71.68 | 71.68 | 71.18 | 71.18 | 5,292 | -0.03(-0.04%) |
Dec 10, 2012 | 71.15 | 71.51 | 71.15 | 71.21 | 2,382 | -0.66(-0.92%) |
Dec 07, 2012 | 71.36 | 71.87 | 71.36 | 71.87 | 2,261 | -0.23(-0.32%) |
Dec 06, 2012 | 71.99 | 72.10 | 71.83 | 72.10 | 5,061 | +0.48(+0.67%) |
Dec 05, 2012 | 71.10 | 71.93 | 71.10 | 71.62 | 10,681 | -0.41(-0.57%) |
Dec 04, 2012 | 72.29 | 72.34 | 71.92 | 72.03 | 3,869 | -0.48(-0.66%) |
Nov 30, 2012 | 72.25 | 72.60 | 71.87 | 72.51 | 2,569 | +1.16(+1.62%) |
Nov 29, 2012 | 71.98 | 72.08 | 71.17 | 71.35 | 3,222 | +0.02(+0.03%) |
Nov 28, 2012 | 70.43 | 71.85 | 70.34 | 71.33 | 4,963 | +1.07(+1.52%) |
Nov 27, 2012 | 69.81 | 70.61 | 69.81 | 70.26 | 5,386 | -0.44(-0.62%) |
Nov 26, 2012 | 70.94 | 71.05 | 70.70 | 70.70 | 12,478 | -1.08(-1.50%) |
Nov 24, 2012 | 71.69 | 71.96 | 71.69 | 71.78 | 4,635 | +0.00(+0.00%) |
Nov 23, 2012 | 71.69 | 71.96 | 71.69 | 71.78 | 4,635 | +1.09(+1.54%) |
Nov 21, 2012 | 71.09 | 71.10 | 70.35 | 70.69 | 11,552 | +0.44(+0.63%) |
Nov 20, 2012 | 69.71 | 70.25 | 69.65 | 70.25 | 4,033 | +0.31(+0.44%) |
Nov 19, 2012 | 69.48 | 70.30 | 69.48 | 69.94 | 3,462 | +1.71(+2.51%) |
Nov 16, 2012 | 68.84 | 68.87 | 68.18 | 68.23 | 5,348 | -0.75(-1.09%) |
Nov 15, 2012 | 69.93 | 70.05 | 68.98 | 68.98 | 3,444 | -0.61(-0.88%) |
Nov 14, 2012 | 70.21 | 70.34 | 69.59 | 69.59 | 3,943 | -0.75(-1.07%) |
Nov 13, 2012 | 69.37 | 70.37 | 69.37 | 70.34 | 1,847 | +0.90(+1.30%) |
Nov 12, 2012 | 69.61 | 69.95 | 69.44 | 69.44 | 2,296 | -0.01(-0.01%) |
Nov 09, 2012 | 69.50 | 69.84 | 69.28 | 69.45 | 4,755 | -1.29(-1.82%) |
Nov 08, 2012 | 71.19 | 71.19 | 70.69 | 70.74 | 2,238 | +0.23(+0.33%) |
Nov 07, 2012 | 69.83 | 70.51 | 69.12 | 70.51 | 10,784 | +0.56(+0.80%) |
Nov 06, 2012 | 69.14 | 69.95 | 69.14 | 69.95 | 3,944 | +1.91(+2.81%) |
Nov 05, 2012 | 67.91 | 68.25 | 67.90 | 68.04 | 4,183 | +0.14(+0.21%) |
Nov 02, 2012 | 68.48 | 68.48 | 67.90 | 67.90 | 2,190 | -1.21(-1.75%) |
Nov 01, 2012 | 68.56 | 69.11 | 68.56 | 69.11 | 5,385 | +0.52(+0.76%) |
Oct 31, 2012 | 69.38 | 69.75 | 68.50 | 68.59 | 5,386 | -0.26(-0.38%) |
Oct 26, 2012 | 68.85 | 68.85 | 68.85 | 0 | -1.11(-1.59%) | |
Oct 25, 2012 | 70.65 | 70.76 | 69.80 | 69.96 | 3,645 | +0.23(+0.33%) |
Oct 24, 2012 | 70.23 | 70.39 | 69.68 | 69.73 | 1,731 | -0.67(-0.95%) |
Oct 23, 2012 | 70.50 | 70.50 | 70.00 | 70.40 | 3,976 | -0.25(-0.35%) |
Oct 19, 2012 | 70.60 | 70.70 | 70.45 | 70.65 | 4,922 | -1.22(-1.70%) |
Oct 18, 2012 | 72.35 | 72.72 | 71.70 | 71.87 | 3,042 | +0.32(+0.45%) |
Oct 17, 2012 | 71.60 | 71.60 | 71.42 | 71.55 | 1,828 | +0.06(+0.08%) |
Oct 16, 2012 | 71.05 | 71.80 | 71.05 | 71.49 | 6,680 | +1.98(+2.85%) |
Oct 15, 2012 | 69.15 | 69.51 | 68.91 | 69.51 | 2,779 | +1.55(+2.28%) |
Oct 12, 2012 | 68.59 | 68.75 | 67.96 | 67.96 | 3,159 | +0.14(+0.21%) |
Oct 11, 2012 | 68.59 | 68.59 | 67.80 | 67.82 | 1,795 | +0.43(+0.64%) |
Oct 10, 2012 | 67.56 | 67.81 | 67.39 | 67.39 | 2,173 | -0.06(-0.09%) |
Oct 09, 2012 | 68.13 | 68.13 | 67.45 | 67.45 | 2,527 | -1.28(-1.86%) |
Oct 08, 2012 | 68.55 | 69.06 | 68.46 | 68.73 | 7,788 | -0.73(-1.05%) |
Oct 06, 2012 | 69.85 | 70.07 | 69.46 | 69.46 | 1,673 | +0.00(+0.00%) |
Oct 05, 2012 | 69.85 | 70.07 | 69.46 | 69.46 | 1,673 | -1.09(-1.55%) |
Oct 04, 2012 | 69.96 | 70.55 | 69.96 | 70.55 | 2,473 | +2.10(+3.07%) |
Oct 03, 2012 | 68.42 | 68.56 | 68.05 | 68.45 | 4,747 | +1.20(+1.78%) |
Oct 02, 2012 | 67.36 | 67.78 | 66.84 | 67.25 | 16,456 | +2.30(+3.54%) |