Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 72.59 | 72.63 | 72.22 | 72.42 | 434,171 | -0.17(-0.24%) |
Jan 30, 2013 | 72.99 | 73.14 | 72.56 | 72.59 | 338,126 | +0.00(+0.00%) |
Jan 29, 2013 | 72.34 | 72.78 | 72.28 | 72.59 | 487,778 | +0.62(+0.87%) |
Jan 28, 2013 | 72.29 | 72.29 | 71.77 | 71.97 | 548,437 | -1.00(-1.37%) |
Jan 25, 2013 | 73.24 | 73.26 | 72.84 | 72.97 | 490,966 | +0.27(+0.38%) |
Jan 24, 2013 | 72.13 | 73.01 | 72.13 | 72.70 | 687,268 | +0.98(+1.37%) |
Jan 23, 2013 | 71.53 | 71.83 | 71.49 | 71.72 | 556,162 | -0.29(-0.40%) |
Jan 22, 2013 | 71.66 | 72.10 | 71.49 | 72.01 | 735,265 | -0.80(-1.11%) |
Jan 18, 2013 | 72.88 | 72.91 | 72.49 | 72.82 | 681,562 | -0.68(-0.92%) |
Jan 17, 2013 | 72.87 | 73.79 | 72.59 | 73.49 | 980,776 | +1.62(+2.26%) |
Jan 16, 2013 | 71.63 | 72.51 | 71.53 | 71.87 | 922,306 | -1.36(-1.86%) |
Jan 15, 2013 | 72.58 | 73.33 | 72.37 | 73.23 | 1,388,995 | -0.28(-0.38%) |
Jan 14, 2013 | 73.34 | 73.68 | 73.21 | 73.51 | 793,770 | +0.52(+0.72%) |
Jan 11, 2013 | 72.89 | 73.27 | 72.89 | 72.98 | 651,886 | -0.57(-0.77%) |
Jan 10, 2013 | 73.11 | 73.74 | 72.94 | 73.55 | 595,625 | +0.91(+1.25%) |
Jan 09, 2013 | 72.21 | 72.64 | 72.15 | 72.64 | 499,056 | +1.31(+1.84%) |
Jan 08, 2013 | 71.36 | 71.59 | 70.77 | 71.33 | 659,808 | -1.21(-1.67%) |
Jan 07, 2013 | 72.41 | 72.78 | 71.68 | 72.54 | 428,650 | -1.37(-1.86%) |
Jan 04, 2013 | 73.49 | 74.08 | 73.20 | 73.92 | 979,460 | +1.50(+2.07%) |
Jan 03, 2013 | 72.42 | 72.99 | 72.23 | 72.42 | 711,947 | -0.47(-0.65%) |
Jan 02, 2013 | 72.46 | 72.89 | 70.76 | 72.89 | 705,380 | +2.13(+3.02%) |
Dec 31, 2012 | 69.89 | 70.90 | 69.89 | 70.76 | 673,458 | +0.84(+1.21%) |
Dec 28, 2012 | 70.08 | 70.20 | 69.76 | 69.91 | 670,330 | -0.36(-0.51%) |
Dec 27, 2012 | 69.65 | 70.32 | 69.34 | 70.27 | 901,526 | +1.66(+2.41%) |
Dec 26, 2012 | 68.74 | 69.08 | 68.46 | 68.62 | 772,136 | -0.62(-0.90%) |
Dec 24, 2012 | 69.03 | 69.39 | 68.96 | 69.24 | 215,391 | +0.31(+0.45%) |
Dec 21, 2012 | 68.68 | 69.11 | 68.48 | 68.93 | 702,172 | -1.41(-2.01%) |
Dec 20, 2012 | 70.10 | 70.39 | 69.72 | 70.34 | 993,783 | +1.43(+2.07%) |
Dec 19, 2012 | 69.38 | 69.41 | 68.81 | 68.91 | 739,346 | +1.14(+1.68%) |
Dec 18, 2012 | 66.84 | 67.83 | 66.60 | 67.77 | 806,574 | +2.02(+3.07%) |
Dec 17, 2012 | 65.20 | 65.75 | 65.20 | 65.75 | 221,456 | +0.51(+0.78%) |
Dec 14, 2012 | 65.06 | 65.31 | 65.05 | 65.24 | 221,162 | +0.03(+0.05%) |
Dec 13, 2012 | 65.24 | 65.31 | 64.55 | 65.21 | 473,510 | -0.68(-1.04%) |
Dec 12, 2012 | 65.49 | 66.06 | 65.49 | 65.90 | 432,839 | +0.55(+0.85%) |
Dec 11, 2012 | 65.15 | 65.59 | 65.10 | 65.34 | 359,327 | +0.10(+0.15%) |
Dec 10, 2012 | 65.00 | 65.34 | 64.97 | 65.24 | 329,606 | -0.14(-0.21%) |
Dec 07, 2012 | 65.10 | 65.46 | 64.96 | 65.38 | 332,322 | +0.33(+0.51%) |
Dec 06, 2012 | 64.89 | 65.05 | 64.76 | 65.05 | 224,205 | +0.30(+0.46%) |
Dec 05, 2012 | 64.59 | 64.96 | 64.51 | 64.75 | 332,454 | -0.19(-0.29%) |
Dec 04, 2012 | 64.93 | 65.28 | 64.90 | 64.94 | 322,508 | -0.43(-0.65%) |
Nov 30, 2012 | 65.26 | 65.47 | 65.19 | 65.37 | 360,243 | -0.33(-0.50%) |
Nov 29, 2012 | 65.00 | 65.80 | 64.96 | 65.69 | 395,797 | +1.06(+1.64%) |
Nov 28, 2012 | 64.13 | 64.72 | 63.64 | 64.63 | 397,846 | -0.10(-0.15%) |
Nov 27, 2012 | 65.09 | 65.15 | 64.64 | 64.73 | 328,523 | -1.13(-1.72%) |
Nov 26, 2012 | 65.75 | 65.94 | 65.48 | 65.86 | 577,363 | +0.85(+1.31%) |
Nov 23, 2012 | 64.88 | 65.07 | 64.64 | 65.01 | 464,715 | +0.90(+1.40%) |
Nov 21, 2012 | 63.80 | 64.11 | 63.66 | 64.11 | 375,592 | +1.18(+1.88%) |
Nov 20, 2012 | 62.69 | 63.06 | 62.61 | 62.93 | 301,535 | -0.33(-0.53%) |
Nov 19, 2012 | 63.00 | 63.27 | 62.92 | 63.26 | 476,545 | +0.93(+1.49%) |
Nov 16, 2012 | 62.35 | 62.48 | 61.78 | 62.34 | 687,756 | +1.39(+2.28%) |
Nov 15, 2012 | 60.34 | 60.99 | 60.26 | 60.95 | 973,830 | +2.92(+5.04%) |
Nov 14, 2012 | 58.45 | 58.74 | 57.84 | 58.02 | 501,704 | -1.11(-1.87%) |
Nov 13, 2012 | 58.86 | 59.35 | 58.72 | 59.13 | 239,900 | +0.13(+0.22%) |
Nov 12, 2012 | 59.07 | 59.25 | 58.99 | 59.00 | 207,620 | -0.72(-1.21%) |
Nov 09, 2012 | 59.69 | 60.03 | 59.57 | 59.72 | 227,214 | +0.23(+0.38%) |
Nov 08, 2012 | 60.01 | 60.14 | 59.43 | 59.50 | 294,101 | -1.01(-1.67%) |
Nov 07, 2012 | 61.11 | 61.13 | 60.35 | 60.51 | 368,401 | -1.18(-1.92%) |
Nov 06, 2012 | 61.64 | 61.84 | 61.46 | 61.69 | 427,859 | -0.08(-0.14%) |
Nov 05, 2012 | 60.98 | 61.83 | 60.44 | 61.77 | 896,684 | +2.70(+4.56%) |
Nov 02, 2012 | 59.58 | 59.61 | 59.00 | 59.08 | 206,949 | -0.19(-0.32%) |