Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 79.37 | 81.29 | 79.30 | 80.97 | 210,220 | +1.46(+1.83%) |
Dec 28, 2012 | 79.50 | 80.33 | 79.38 | 79.51 | 173,326 | -0.62(-0.77%) |
Dec 27, 2012 | 80.39 | 80.96 | 79.59 | 80.13 | 185,544 | -0.30(-0.37%) |
Dec 26, 2012 | 81.17 | 81.39 | 80.43 | 80.43 | 108,978 | -0.72(-0.89%) |
Dec 24, 2012 | 80.96 | 81.54 | 80.59 | 81.15 | 116,102 | +0.04(+0.05%) |
Dec 21, 2012 | 80.64 | 81.12 | 80.00 | 81.11 | 752,607 | -0.84(-1.03%) |
Dec 20, 2012 | 81.54 | 82.36 | 81.41 | 81.95 | 215,901 | +0.31(+0.38%) |
Dec 19, 2012 | 82.81 | 83.83 | 80.17 | 81.65 | 732,120 | -1.57(-1.89%) |
Dec 18, 2012 | 81.23 | 83.23 | 80.99 | 83.22 | 365,077 | +2.03(+2.50%) |
Dec 17, 2012 | 79.49 | 81.19 | 79.49 | 81.19 | 200,901 | +1.91(+2.41%) |
Dec 14, 2012 | 79.91 | 79.99 | 79.14 | 79.28 | 310,789 | -0.43(-0.55%) |
Dec 13, 2012 | 80.57 | 81.01 | 79.24 | 79.71 | 257,321 | -1.02(-1.27%) |
Dec 12, 2012 | 81.44 | 81.89 | 80.55 | 80.74 | 140,025 | -0.23(-0.29%) |
Dec 11, 2012 | 79.82 | 81.02 | 79.82 | 80.97 | 225,846 | +1.32(+1.66%) |
Dec 10, 2012 | 78.53 | 79.90 | 78.43 | 79.65 | 332,615 | +0.71(+0.91%) |
Dec 07, 2012 | 78.53 | 79.03 | 77.77 | 78.93 | 205,046 | +0.69(+0.88%) |
Dec 06, 2012 | 78.49 | 78.70 | 77.79 | 78.25 | 259,277 | -0.23(-0.30%) |
Dec 05, 2012 | 78.79 | 79.46 | 77.62 | 78.48 | 213,097 | -0.08(-0.10%) |
Dec 04, 2012 | 78.70 | 79.40 | 77.92 | 78.55 | 202,171 | -0.66(-0.83%) |
Nov 30, 2012 | 78.86 | 79.62 | 78.03 | 79.21 | 342,921 | +0.63(+0.80%) |
Nov 29, 2012 | 77.27 | 78.90 | 76.80 | 78.58 | 261,702 | +1.62(+2.11%) |
Nov 28, 2012 | 75.70 | 77.06 | 74.69 | 76.96 | 273,976 | +1.27(+1.68%) |
Nov 27, 2012 | 75.48 | 75.84 | 74.08 | 75.69 | 155,084 | +0.07(+0.09%) |
Nov 26, 2012 | 75.51 | 76.06 | 75.07 | 75.62 | 124,395 | +0.05(+0.06%) |
Nov 23, 2012 | 74.83 | 75.64 | 73.46 | 75.57 | 55,224 | +1.30(+1.76%) |
Nov 21, 2012 | 74.37 | 74.73 | 73.59 | 74.27 | 115,161 | +0.12(+0.16%) |
Nov 20, 2012 | 73.60 | 74.36 | 73.24 | 74.15 | 153,501 | +0.17(+0.23%) |
Nov 19, 2012 | 73.39 | 74.10 | 72.95 | 73.98 | 159,245 | +1.55(+2.13%) |
Nov 16, 2012 | 71.10 | 72.54 | 70.48 | 72.43 | 239,153 | +1.41(+1.99%) |
Nov 15, 2012 | 71.41 | 71.79 | 70.08 | 71.02 | 136,954 | -0.56(-0.78%) |
Nov 14, 2012 | 73.38 | 74.21 | 71.24 | 71.58 | 170,721 | -1.35(-1.85%) |
Nov 13, 2012 | 72.14 | 73.36 | 71.77 | 72.93 | 228,003 | -0.02(-0.03%) |
Nov 12, 2012 | 73.27 | 73.51 | 72.39 | 72.95 | 133,153 | -0.22(-0.30%) |
Nov 09, 2012 | 73.15 | 73.82 | 72.91 | 73.17 | 229,625 | -0.57(-0.77%) |
Nov 08, 2012 | 75.21 | 75.21 | 73.38 | 73.74 | 225,951 | -1.34(-1.78%) |
Nov 07, 2012 | 75.65 | 76.58 | 74.91 | 75.08 | 202,939 | -1.99(-2.59%) |
Nov 06, 2012 | 76.71 | 77.17 | 76.07 | 77.08 | 178,711 | +0.63(+0.82%) |
Nov 05, 2012 | 75.62 | 76.64 | 74.98 | 76.45 | 154,311 | +0.72(+0.95%) |
Nov 02, 2012 | 77.07 | 77.13 | 75.72 | 75.73 | 508,108 | -1.05(-1.37%) |
Nov 01, 2012 | 75.06 | 77.73 | 74.32 | 76.78 | 540,265 | +1.89(+2.52%) |
Oct 31, 2012 | 71.90 | 75.59 | 71.75 | 74.89 | 499,564 | +2.48(+3.42%) |
Oct 26, 2012 | 73.15 | 72.41 | 72.41 | 72.41 | 291,699 | -0.79(-1.08%) |
Oct 25, 2012 | 73.54 | 73.70 | 72.55 | 73.20 | 347,397 | +0.39(+0.53%) |
Oct 24, 2012 | 73.28 | 73.50 | 72.35 | 72.82 | 200,408 | +0.00(+0.00%) |
Oct 23, 2012 | 73.14 | 73.18 | 72.33 | 72.82 | 348,024 | -1.36(-1.83%) |
Oct 19, 2012 | 75.42 | 75.84 | 73.23 | 74.18 | 231,777 | -1.69(-2.22%) |
Oct 18, 2012 | 74.17 | 75.98 | 74.17 | 75.86 | 305,183 | +1.59(+2.14%) |
Oct 17, 2012 | 73.05 | 74.54 | 72.62 | 74.27 | 237,272 | +1.28(+1.76%) |
Oct 16, 2012 | 73.31 | 73.73 | 72.39 | 72.99 | 155,460 | +0.10(+0.13%) |
Oct 15, 2012 | 72.39 | 73.17 | 72.28 | 72.89 | 244,545 | +0.66(+0.91%) |
Oct 12, 2012 | 73.07 | 73.75 | 71.76 | 72.24 | 183,766 | -0.74(-1.02%) |
Oct 11, 2012 | 72.59 | 73.74 | 72.43 | 72.98 | 221,289 | +1.19(+1.66%) |
Oct 10, 2012 | 73.54 | 73.54 | 71.69 | 71.79 | 245,449 | -1.55(-2.11%) |
Oct 09, 2012 | 74.84 | 74.84 | 73.07 | 73.34 | 241,115 | -1.52(-2.03%) |
Oct 08, 2012 | 74.47 | 75.39 | 74.44 | 74.86 | 205,116 | -0.03(-0.04%) |
Oct 05, 2012 | 74.99 | 75.41 | 74.47 | 74.89 | 356,230 | +0.31(+0.41%) |
Oct 04, 2012 | 75.25 | 75.61 | 74.25 | 74.58 | 316,353 | -0.25(-0.33%) |
Oct 03, 2012 | 74.89 | 75.91 | 74.31 | 74.83 | 235,649 | +0.20(+0.27%) |
Oct 02, 2012 | 74.51 | 75.22 | 74.14 | 74.63 | 211,904 | +0.39(+0.52%) |