Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.62 | 73.66 | 72.66 | 72.72 | 1,103,179 | -1.93(-2.59%) |
Jan 30, 2013 | 74.70 | 74.95 | 74.54 | 74.65 | 517,939 | +0.10(+0.13%) |
Jan 29, 2013 | 73.95 | 74.68 | 73.93 | 74.55 | 786,661 | +1.10(+1.50%) |
Jan 28, 2013 | 73.46 | 73.54 | 73.17 | 73.45 | 665,051 | +0.06(+0.08%) |
Jan 25, 2013 | 73.53 | 73.65 | 72.96 | 73.39 | 947,514 | +1.16(+1.61%) |
Jan 24, 2013 | 71.85 | 72.36 | 71.83 | 72.23 | 467,826 | +0.00(+0.00%) |
Jan 23, 2013 | 71.96 | 72.30 | 71.76 | 72.23 | 595,474 | -0.15(-0.21%) |
Jan 22, 2013 | 71.97 | 72.48 | 71.84 | 72.38 | 607,306 | +0.24(+0.33%) |
Jan 18, 2013 | 72.13 | 72.21 | 71.60 | 72.14 | 737,044 | +0.17(+0.24%) |
Jan 17, 2013 | 71.68 | 72.24 | 71.54 | 71.97 | 1,146,928 | +0.71(+1.00%) |
Jan 16, 2013 | 71.41 | 71.56 | 71.21 | 71.26 | 1,044,565 | -0.49(-0.68%) |
Jan 15, 2013 | 71.11 | 71.81 | 71.08 | 71.75 | 1,007,609 | +0.08(+0.11%) |
Jan 14, 2013 | 71.21 | 71.67 | 70.96 | 71.67 | 639,505 | +0.01(+0.01%) |
Jan 11, 2013 | 71.58 | 71.69 | 71.27 | 71.66 | 1,098,501 | +0.56(+0.79%) |
Jan 10, 2013 | 70.99 | 71.25 | 70.82 | 71.10 | 2,238,616 | +0.60(+0.85%) |
Jan 09, 2013 | 70.65 | 70.95 | 70.48 | 70.50 | 959,951 | -0.45(-0.63%) |
Jan 08, 2013 | 71.01 | 71.04 | 70.55 | 70.95 | 704,476 | -0.17(-0.24%) |
Jan 07, 2013 | 70.77 | 71.15 | 70.75 | 71.12 | 565,805 | -0.16(-0.22%) |
Jan 04, 2013 | 70.90 | 71.42 | 70.84 | 71.28 | 1,498,446 | +0.34(+0.48%) |
Jan 03, 2013 | 71.00 | 71.29 | 70.82 | 70.94 | 732,767 | -0.11(-0.15%) |
Jan 02, 2013 | 71.28 | 71.30 | 70.67 | 71.05 | 742,678 | +0.16(+0.23%) |
Dec 31, 2012 | 70.39 | 70.97 | 70.39 | 70.89 | 800,300 | +0.17(+0.24%) |
Dec 28, 2012 | 70.76 | 71.11 | 70.65 | 70.72 | 674,112 | -0.65(-0.91%) |
Dec 27, 2012 | 71.89 | 71.89 | 70.96 | 71.37 | 852,231 | +0.45(+0.63%) |
Dec 26, 2012 | 71.14 | 71.32 | 70.85 | 70.92 | 241,509 | +0.17(+0.24%) |
Dec 24, 2012 | 71.31 | 71.34 | 70.69 | 70.75 | 156,617 | -0.50(-0.70%) |
Dec 21, 2012 | 70.75 | 71.41 | 70.75 | 71.25 | 474,441 | -0.56(-0.78%) |
Dec 20, 2012 | 71.66 | 71.90 | 71.56 | 71.81 | 475,892 | +0.24(+0.34%) |
Dec 19, 2012 | 71.82 | 71.90 | 71.54 | 71.57 | 897,057 | -0.38(-0.53%) |
Dec 18, 2012 | 71.71 | 72.00 | 71.62 | 71.95 | 619,635 | +0.73(+1.02%) |
Dec 17, 2012 | 70.89 | 71.38 | 70.89 | 71.22 | 323,306 | +0.30(+0.42%) |
Dec 14, 2012 | 70.83 | 71.10 | 70.74 | 70.92 | 373,637 | +0.29(+0.41%) |
Dec 13, 2012 | 71.30 | 71.30 | 70.52 | 70.63 | 417,862 | -0.22(-0.31%) |
Dec 12, 2012 | 70.95 | 71.34 | 70.84 | 70.85 | 575,256 | +0.66(+0.94%) |
Dec 11, 2012 | 70.12 | 70.47 | 70.11 | 70.19 | 442,146 | +0.33(+0.47%) |
Dec 10, 2012 | 69.78 | 69.99 | 69.78 | 69.86 | 319,148 | +0.49(+0.71%) |
Dec 07, 2012 | 69.49 | 69.59 | 69.22 | 69.37 | 344,184 | -0.12(-0.17%) |
Dec 06, 2012 | 69.94 | 69.94 | 69.31 | 69.49 | 428,652 | +0.31(+0.45%) |
Dec 05, 2012 | 69.09 | 69.49 | 68.83 | 69.18 | 532,286 | -0.04(-0.06%) |
Dec 04, 2012 | 69.42 | 69.45 | 68.98 | 69.22 | 1,050,582 | +0.14(+0.20%) |
Nov 30, 2012 | 69.36 | 69.59 | 68.92 | 69.08 | 813,572 | -0.01(-0.01%) |
Nov 29, 2012 | 68.96 | 69.42 | 68.87 | 69.09 | 899,227 | +0.06(+0.09%) |
Nov 28, 2012 | 68.42 | 69.10 | 68.13 | 69.03 | 615,702 | +0.47(+0.69%) |
Nov 27, 2012 | 68.96 | 68.97 | 68.47 | 68.56 | 418,708 | -0.50(-0.72%) |
Nov 26, 2012 | 68.87 | 69.10 | 68.66 | 69.06 | 559,675 | -0.19(-0.27%) |
Nov 23, 2012 | 68.80 | 69.25 | 68.70 | 69.25 | 214,816 | +0.91(+1.33%) |
Nov 21, 2012 | 68.37 | 68.51 | 68.02 | 68.34 | 1,014,969 | +0.30(+0.44%) |
Nov 20, 2012 | 67.71 | 68.10 | 67.62 | 68.04 | 681,775 | -0.28(-0.41%) |
Nov 19, 2012 | 67.32 | 68.32 | 67.28 | 68.32 | 1,224,410 | +1.12(+1.67%) |
Nov 16, 2012 | 67.05 | 67.25 | 66.25 | 67.20 | 902,410 | -0.61(-0.90%) |
Nov 15, 2012 | 68.01 | 68.40 | 67.59 | 67.81 | 864,809 | -0.35(-0.51%) |
Nov 14, 2012 | 69.03 | 69.07 | 68.14 | 68.16 | 520,545 | -1.88(-2.68%) |
Nov 13, 2012 | 69.73 | 70.83 | 69.65 | 70.04 | 552,504 | -0.12(-0.17%) |
Nov 12, 2012 | 70.18 | 70.29 | 69.91 | 70.16 | 319,868 | +0.13(+0.19%) |
Nov 09, 2012 | 69.86 | 70.40 | 69.76 | 70.03 | 572,649 | +0.03(+0.04%) |
Nov 08, 2012 | 70.75 | 70.85 | 70.00 | 70.00 | 672,548 | -1.11(-1.56%) |
Nov 07, 2012 | 71.43 | 71.43 | 70.67 | 71.11 | 401,847 | -0.59(-0.82%) |
Nov 06, 2012 | 71.60 | 71.93 | 71.41 | 71.70 | 811,373 | +0.16(+0.22%) |
Nov 05, 2012 | 71.60 | 71.67 | 71.21 | 71.54 | 428,185 | +0.04(+0.06%) |
Nov 02, 2012 | 72.20 | 72.20 | 71.42 | 71.50 | 780,477 | -0.55(-0.76%) |