Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 74.27 | 75.30 | 74.00 | 75.25 | 1,119,470 | +0.85(+1.14%) |
Dec 28, 2012 | 74.42 | 74.98 | 74.24 | 74.40 | 814,687 | -0.34(-0.45%) |
Dec 27, 2012 | 74.85 | 75.00 | 74.02 | 74.74 | 1,139,280 | -0.19(-0.25%) |
Dec 26, 2012 | 75.21 | 75.44 | 74.85 | 74.93 | 753,054 | -0.10(-0.13%) |
Dec 24, 2012 | 75.34 | 75.51 | 74.73 | 75.03 | 649,256 | -0.38(-0.50%) |
Dec 21, 2012 | 75.69 | 75.96 | 75.19 | 75.41 | 2,400,112 | -0.64(-0.84%) |
Dec 20, 2012 | 75.73 | 76.21 | 75.51 | 76.05 | 1,311,026 | +0.56(+0.74%) |
Dec 19, 2012 | 75.96 | 76.88 | 75.46 | 75.49 | 2,107,772 | -1.68(-2.18%) |
Dec 18, 2012 | 76.86 | 77.32 | 76.45 | 77.17 | 1,401,020 | +0.40(+0.52%) |
Dec 17, 2012 | 76.22 | 77.29 | 76.20 | 76.77 | 1,279,889 | +0.65(+0.85%) |
Dec 14, 2012 | 76.66 | 76.90 | 76.05 | 76.12 | 1,284,285 | -0.82(-1.07%) |
Dec 13, 2012 | 77.44 | 77.71 | 76.88 | 76.94 | 1,087,288 | -0.50(-0.65%) |
Dec 12, 2012 | 77.21 | 78.50 | 77.06 | 77.44 | 1,723,518 | +0.63(+0.82%) |
Dec 11, 2012 | 77.30 | 77.34 | 76.67 | 76.81 | 1,223,445 | -0.39(-0.51%) |
Dec 10, 2012 | 77.41 | 77.57 | 76.98 | 77.20 | 801,310 | -0.34(-0.44%) |
Dec 07, 2012 | 77.64 | 77.97 | 77.24 | 77.54 | 1,158,306 | +0.10(+0.13%) |
Dec 06, 2012 | 78.40 | 78.43 | 77.31 | 77.44 | 1,310,088 | -0.74(-0.95%) |
Dec 05, 2012 | 76.51 | 78.29 | 76.51 | 78.18 | 2,270,020 | +1.98(+2.60%) |
Dec 04, 2012 | 76.54 | 76.62 | 76.16 | 76.20 | 1,047,374 | -0.79(-1.03%) |
Nov 30, 2012 | 76.59 | 77.04 | 76.13 | 76.99 | 2,363,822 | +0.29(+0.38%) |
Nov 29, 2012 | 76.81 | 76.98 | 76.41 | 76.70 | 770,409 | +0.12(+0.16%) |
Nov 28, 2012 | 76.04 | 76.63 | 75.60 | 76.58 | 897,695 | +0.30(+0.39%) |
Nov 27, 2012 | 76.48 | 76.96 | 76.11 | 76.28 | 885,931 | -0.44(-0.57%) |
Nov 26, 2012 | 76.71 | 77.23 | 76.43 | 76.72 | 807,727 | -0.51(-0.66%) |
Nov 24, 2012 | 76.79 | 77.23 | 76.43 | 77.23 | 396,489 | +0.00(+0.00%) |
Nov 23, 2012 | 76.79 | 77.24 | 76.43 | 77.23 | 396,489 | +0.63(+0.82%) |
Nov 21, 2012 | 76.69 | 76.78 | 76.17 | 76.60 | 1,679,542 | -0.06(-0.08%) |
Nov 20, 2012 | 76.17 | 76.76 | 75.91 | 76.66 | 1,661,434 | +0.52(+0.68%) |
Nov 19, 2012 | 75.98 | 76.41 | 75.64 | 76.14 | 1,648,894 | +0.73(+0.97%) |
Nov 16, 2012 | 74.22 | 75.44 | 73.93 | 75.41 | 2,755,842 | +1.04(+1.40%) |
Nov 15, 2012 | 73.92 | 74.80 | 73.78 | 74.37 | 1,578,188 | +0.54(+0.73%) |
Nov 14, 2012 | 74.62 | 74.99 | 73.67 | 73.83 | 1,574,316 | -0.70(-0.94%) |
Nov 13, 2012 | 74.01 | 75.14 | 73.99 | 74.53 | 1,930,611 | +0.36(+0.49%) |
Nov 12, 2012 | 74.99 | 74.99 | 73.57 | 74.17 | 1,211,923 | -0.58(-0.78%) |
Nov 09, 2012 | 74.17 | 75.21 | 73.22 | 74.75 | 2,094,138 | +0.29(+0.39%) |
Nov 08, 2012 | 74.64 | 75.41 | 74.22 | 74.46 | 1,543,972 | -0.09(-0.12%) |
Nov 07, 2012 | 75.27 | 75.27 | 74.03 | 74.55 | 1,765,267 | -1.06(-1.40%) |
Nov 06, 2012 | 74.64 | 76.05 | 74.54 | 75.61 | 1,882,226 | +1.07(+1.44%) |
Nov 05, 2012 | 73.79 | 74.76 | 73.30 | 74.54 | 2,784,240 | +0.06(+0.08%) |
Nov 02, 2012 | 76.10 | 76.22 | 73.69 | 74.48 | 4,182,877 | -1.39(-1.83%) |
Nov 01, 2012 | 77.08 | 77.73 | 75.47 | 75.87 | 3,260,268 | -1.11(-1.44%) |
Oct 31, 2012 | 76.91 | 78.02 | 76.64 | 76.98 | 2,956,031 | -0.98(-1.26%) |
Oct 26, 2012 | 77.96 | 77.96 | 77.96 | 0 | -1.43(-1.80%) | |
Oct 25, 2012 | 80.29 | 80.53 | 78.92 | 79.39 | 1,362,041 | -0.43(-0.54%) |
Oct 24, 2012 | 80.48 | 80.59 | 79.63 | 79.82 | 929,053 | -0.24(-0.30%) |
Oct 23, 2012 | 79.97 | 80.28 | 79.16 | 80.06 | 1,465,695 | -0.24(-0.30%) |
Oct 19, 2012 | 81.05 | 81.05 | 79.93 | 80.30 | 1,242,270 | -0.89(-1.10%) |
Oct 18, 2012 | 80.15 | 81.80 | 79.90 | 81.19 | 2,684,834 | +2.32(+2.94%) |
Oct 17, 2012 | 78.46 | 78.98 | 78.41 | 78.87 | 1,090,300 | +0.64(+0.82%) |
Oct 16, 2012 | 77.93 | 78.67 | 77.84 | 78.23 | 1,383,792 | +0.64(+0.82%) |
Oct 15, 2012 | 77.27 | 77.67 | 77.01 | 77.59 | 864,729 | +0.60(+0.78%) |
Oct 12, 2012 | 77.75 | 78.11 | 76.91 | 76.99 | 1,030,456 | -0.73(-0.94%) |
Oct 11, 2012 | 78.06 | 78.07 | 77.33 | 77.72 | 779,840 | +0.13(+0.17%) |
Oct 10, 2012 | 77.29 | 77.83 | 77.29 | 77.59 | 814,664 | +0.28(+0.36%) |
Oct 09, 2012 | 77.96 | 78.25 | 77.22 | 77.31 | 1,166,961 | -0.60(-0.77%) |
Oct 08, 2012 | 78.00 | 78.15 | 77.62 | 77.91 | 611,634 | -0.27(-0.35%) |
Oct 06, 2012 | 78.18 | 78.55 | 77.84 | 78.18 | 913,915 | +0.00(+0.00%) |
Oct 05, 2012 | 78.18 | 78.55 | 77.84 | 78.18 | 913,915 | +0.34(+0.44%) |
Oct 04, 2012 | 77.72 | 78.29 | 77.62 | 77.84 | 755,614 | +0.50(+0.65%) |
Oct 03, 2012 | 77.49 | 77.72 | 77.03 | 77.34 | 891,820 | +0.06(+0.08%) |
Oct 02, 2012 | 77.32 | 77.44 | 76.95 | 77.28 | 1,003,200 | -0.01(-0.01%) |