Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 76.47 | 77.16 | 76.37 | 77.08 | 42,893,148 | +0.52(+0.69%) |
Jan 30, 2013 | 77.41 | 77.46 | 76.31 | 76.55 | 45,657,628 | -0.93(-1.20%) |
Jan 29, 2013 | 77.41 | 77.58 | 77.14 | 77.48 | 43,061,816 | +0.04(+0.06%) |
Jan 28, 2013 | 77.45 | 77.64 | 76.91 | 77.44 | 49,533,656 | +0.05(+0.07%) |
Jan 25, 2013 | 77.21 | 77.39 | 76.83 | 77.39 | 40,236,144 | +0.56(+0.73%) |
Jan 24, 2013 | 76.71 | 77.31 | 76.52 | 76.83 | 46,272,384 | +0.25(+0.33%) |
Jan 23, 2013 | 76.79 | 76.82 | 76.50 | 76.58 | 38,115,304 | -0.18(-0.24%) |
Jan 22, 2013 | 76.27 | 76.80 | 76.05 | 76.76 | 36,710,484 | +0.55(+0.72%) |
Jan 18, 2013 | 76.01 | 76.25 | 75.81 | 76.21 | 27,029,412 | +0.22(+0.28%) |
Jan 17, 2013 | 75.64 | 76.16 | 75.57 | 75.99 | 39,769,632 | +0.70(+0.93%) |
Jan 16, 2013 | 75.35 | 75.50 | 75.12 | 75.30 | 24,268,280 | -0.22(-0.30%) |
Jan 15, 2013 | 74.71 | 75.62 | 74.69 | 75.52 | 40,333,020 | +0.33(+0.43%) |
Jan 14, 2013 | 75.00 | 75.31 | 74.90 | 75.19 | 28,301,722 | +0.04(+0.06%) |
Jan 11, 2013 | 75.20 | 75.32 | 74.86 | 75.15 | 31,754,020 | -0.11(-0.15%) |
Jan 10, 2013 | 75.38 | 75.45 | 74.82 | 75.26 | 46,200,800 | +0.17(+0.23%) |
Jan 09, 2013 | 74.88 | 75.16 | 74.82 | 75.09 | 31,873,782 | +0.36(+0.49%) |
Jan 08, 2013 | 74.75 | 74.87 | 74.33 | 74.73 | 27,613,716 | -0.05(-0.07%) |
Jan 07, 2013 | 74.69 | 74.92 | 74.53 | 74.78 | 27,535,854 | -0.28(-0.38%) |
Jan 04, 2013 | 74.87 | 75.24 | 74.57 | 75.06 | 34,695,592 | +0.55(+0.74%) |
Jan 03, 2013 | 74.73 | 75.10 | 74.32 | 74.51 | 53,300,516 | -0.17(-0.23%) |
Jan 02, 2013 | 74.33 | 74.78 | 72.55 | 74.69 | 135,269,984 | +2.14(+2.94%) |
Dec 31, 2012 | 71.12 | 72.65 | 70.86 | 72.55 | 77,556,328 | +1.54(+2.17%) |
Dec 28, 2012 | 71.15 | 71.73 | 71.00 | 71.01 | 39,819,404 | -0.51(-0.71%) |
Dec 27, 2012 | 71.64 | 71.79 | 70.60 | 71.52 | 41,334,012 | -0.05(-0.07%) |
Dec 26, 2012 | 72.25 | 72.29 | 71.49 | 71.57 | 28,672,752 | -0.52(-0.72%) |
Dec 24, 2012 | 72.18 | 72.25 | 71.86 | 72.09 | 11,744,153 | -0.35(-0.49%) |
Dec 21, 2012 | 71.65 | 72.44 | 71.49 | 72.44 | 63,833,288 | -0.30(-0.41%) |
Dec 20, 2012 | 72.40 | 72.80 | 72.15 | 72.74 | 58,437,228 | +0.36(+0.50%) |
Dec 19, 2012 | 72.35 | 72.72 | 72.07 | 72.38 | 55,211,864 | +0.16(+0.22%) |
Dec 18, 2012 | 71.41 | 72.31 | 71.22 | 72.22 | 61,837,232 | +0.97(+1.37%) |
Dec 17, 2012 | 70.53 | 71.25 | 70.39 | 71.25 | 42,006,464 | +0.99(+1.41%) |
Dec 14, 2012 | 70.14 | 70.64 | 70.05 | 70.26 | 33,424,658 | -0.04(-0.06%) |
Dec 13, 2012 | 70.79 | 70.98 | 70.04 | 70.30 | 39,175,140 | -0.45(-0.64%) |
Dec 12, 2012 | 71.38 | 71.49 | 70.61 | 70.75 | 47,558,132 | -0.40(-0.56%) |
Dec 11, 2012 | 70.90 | 71.28 | 70.74 | 71.15 | 47,197,400 | +0.74(+1.05%) |
Dec 10, 2012 | 70.27 | 70.51 | 70.13 | 70.41 | 34,197,732 | +0.31(+0.44%) |
Dec 07, 2012 | 70.38 | 70.42 | 69.81 | 70.10 | 28,279,552 | +0.10(+0.15%) |
Dec 06, 2012 | 69.93 | 70.21 | 69.62 | 70.00 | 37,292,452 | +0.06(+0.08%) |
Dec 05, 2012 | 70.36 | 70.39 | 69.44 | 69.94 | 47,327,788 | -0.08(-0.12%) |
Dec 04, 2012 | 70.01 | 70.22 | 69.49 | 70.03 | 43,636,816 | +0.01(+0.01%) |
Nov 30, 2012 | 70.29 | 70.30 | 69.72 | 70.02 | 41,876,524 | -0.14(-0.19%) |
Nov 29, 2012 | 69.91 | 70.30 | 69.63 | 70.16 | 62,180,676 | +0.79(+1.14%) |
Nov 28, 2012 | 68.51 | 69.36 | 67.93 | 69.36 | 60,156,632 | +0.58(+0.84%) |
Nov 27, 2012 | 68.82 | 69.29 | 68.73 | 68.78 | 46,822,356 | -0.09(-0.12%) |
Nov 26, 2012 | 68.54 | 68.92 | 68.30 | 68.87 | 36,539,116 | +0.22(+0.32%) |
Nov 23, 2012 | 68.16 | 68.72 | 68.12 | 68.65 | 23,554,520 | +0.67(+0.99%) |
Nov 21, 2012 | 67.74 | 68.01 | 67.50 | 67.97 | 22,574,792 | +0.36(+0.53%) |
Nov 20, 2012 | 67.37 | 67.69 | 67.08 | 67.61 | 43,289,776 | +0.12(+0.18%) |
Nov 19, 2012 | 66.81 | 67.54 | 66.73 | 67.49 | 53,479,156 | +1.40(+2.12%) |
Nov 16, 2012 | 65.50 | 66.27 | 64.94 | 66.09 | 73,559,744 | +0.55(+0.83%) |
Nov 15, 2012 | 65.76 | 66.10 | 65.08 | 65.55 | 65,607,068 | -0.34(-0.52%) |
Nov 14, 2012 | 67.29 | 67.48 | 65.74 | 65.89 | 64,067,592 | -1.25(-1.86%) |
Nov 13, 2012 | 67.21 | 67.87 | 67.03 | 67.14 | 40,316,820 | -0.38(-0.57%) |
Nov 12, 2012 | 67.87 | 67.95 | 67.42 | 67.52 | 23,596,458 | -0.20(-0.29%) |
Nov 09, 2012 | 67.28 | 68.22 | 67.14 | 67.72 | 38,719,872 | +0.14(+0.21%) |
Nov 08, 2012 | 68.39 | 68.67 | 67.52 | 67.57 | 49,991,564 | -0.96(-1.41%) |
Nov 07, 2012 | 69.41 | 69.41 | 68.17 | 68.53 | 76,308,808 | -1.71(-2.43%) |
Nov 06, 2012 | 69.98 | 70.44 | 69.92 | 70.24 | 32,052,500 | +0.52(+0.75%) |
Nov 05, 2012 | 69.25 | 69.81 | 69.03 | 69.72 | 31,481,774 | +0.46(+0.66%) |
Nov 02, 2012 | 70.71 | 70.76 | 69.24 | 69.26 | 46,097,200 | -1.11(-1.57%) |