Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 70.82 | 71.89 | 70.67 | 71.89 | 84,735 | +0.89(+1.25%) |
Dec 28, 2012 | 71.39 | 71.66 | 71.00 | 71.00 | 33,657 | -0.85(-1.19%) |
Dec 27, 2012 | 71.84 | 72.11 | 71.11 | 71.85 | 219,876 | +0.01(+0.01%) |
Dec 26, 2012 | 72.25 | 72.25 | 71.61 | 71.84 | 26,315 | -0.34(-0.47%) |
Dec 24, 2012 | 72.23 | 72.33 | 72.06 | 72.18 | 83,688 | -0.24(-0.33%) |
Dec 21, 2012 | 72.33 | 72.62 | 72.18 | 72.42 | 253,569 | -0.56(-0.77%) |
Dec 20, 2012 | 72.80 | 73.04 | 72.69 | 72.98 | 38,121 | +0.05(+0.07%) |
Dec 19, 2012 | 73.77 | 73.77 | 72.93 | 72.93 | 66,324 | -0.70(-0.95%) |
Dec 18, 2012 | 73.16 | 73.70 | 72.94 | 73.63 | 73,772 | +0.63(+0.86%) |
Dec 17, 2012 | 72.57 | 73.00 | 72.57 | 73.00 | 183,080 | +0.51(+0.70%) |
Dec 14, 2012 | 72.70 | 72.81 | 72.39 | 72.50 | 58,136 | -0.27(-0.37%) |
Dec 13, 2012 | 73.37 | 73.50 | 72.69 | 72.76 | 120,231 | -0.61(-0.83%) |
Dec 12, 2012 | 73.71 | 73.94 | 73.37 | 73.37 | 37,780 | -0.18(-0.24%) |
Dec 11, 2012 | 73.08 | 73.74 | 73.06 | 73.55 | 35,130 | +0.74(+1.01%) |
Dec 10, 2012 | 72.40 | 72.97 | 72.40 | 72.81 | 165,461 | +0.29(+0.40%) |
Dec 07, 2012 | 72.33 | 72.54 | 71.98 | 72.52 | 64,056 | +0.21(+0.28%) |
Dec 06, 2012 | 72.38 | 72.40 | 72.16 | 72.32 | 25,983 | -0.03(-0.04%) |
Dec 05, 2012 | 72.20 | 72.55 | 71.87 | 72.34 | 44,796 | +0.25(+0.34%) |
Dec 04, 2012 | 71.94 | 72.31 | 71.94 | 72.09 | 49,746 | -0.04(-0.06%) |
Nov 30, 2012 | 72.17 | 72.26 | 71.88 | 72.14 | 39,361 | +0.02(+0.02%) |
Nov 29, 2012 | 71.83 | 72.23 | 71.80 | 72.12 | 32,348 | +0.56(+0.78%) |
Nov 28, 2012 | 70.94 | 71.56 | 70.46 | 71.56 | 121,752 | +0.50(+0.70%) |
Nov 27, 2012 | 71.24 | 71.53 | 71.00 | 71.06 | 40,164 | -0.39(-0.54%) |
Nov 26, 2012 | 71.45 | 71.45 | 71.12 | 71.45 | 24,227 | -0.36(-0.50%) |
Nov 23, 2012 | 71.17 | 71.81 | 71.17 | 71.81 | 21,013 | +0.77(+1.09%) |
Nov 21, 2012 | 71.18 | 71.18 | 70.87 | 71.04 | 74,647 | +0.10(+0.15%) |
Nov 20, 2012 | 70.51 | 70.94 | 70.38 | 70.94 | 82,123 | +0.45(+0.64%) |
Nov 19, 2012 | 70.32 | 70.52 | 70.27 | 70.48 | 342,272 | +0.75(+1.08%) |
Nov 16, 2012 | 69.14 | 69.91 | 69.11 | 69.73 | 68,665 | +0.56(+0.81%) |
Nov 15, 2012 | 69.22 | 69.31 | 68.83 | 69.17 | 61,715 | -0.12(-0.17%) |
Nov 14, 2012 | 70.35 | 70.40 | 69.15 | 69.29 | 146,801 | -0.93(-1.32%) |
Nov 13, 2012 | 70.34 | 70.96 | 70.21 | 70.22 | 207,760 | -0.32(-0.45%) |
Nov 12, 2012 | 70.58 | 70.82 | 70.38 | 70.53 | 40,528 | +0.34(+0.49%) |
Nov 09, 2012 | 69.77 | 70.62 | 69.73 | 70.19 | 77,375 | +0.25(+0.36%) |
Nov 08, 2012 | 70.73 | 70.77 | 69.91 | 69.94 | 80,394 | -0.85(-1.20%) |
Nov 07, 2012 | 71.42 | 71.51 | 70.15 | 70.79 | 248,443 | -1.22(-1.69%) |
Nov 06, 2012 | 71.70 | 72.36 | 71.59 | 72.01 | 19,397 | +0.06(+0.09%) |
Nov 05, 2012 | 71.60 | 72.03 | 71.44 | 71.95 | 69,606 | +0.26(+0.36%) |
Nov 02, 2012 | 72.43 | 72.43 | 71.69 | 71.69 | 133,623 | -0.47(-0.65%) |
Nov 01, 2012 | 71.59 | 72.48 | 71.59 | 72.16 | 118,928 | +0.63(+0.89%) |
Oct 31, 2012 | 72.27 | 72.31 | 71.30 | 71.53 | 165,500 | -0.62(-0.86%) |
Oct 26, 2012 | 72.47 | 72.14 | 72.14 | 72.14 | 103,743 | -0.45(-0.63%) |
Oct 25, 2012 | 72.44 | 72.79 | 72.31 | 72.60 | 25,541 | +0.54(+0.75%) |
Oct 24, 2012 | 72.25 | 72.43 | 72.03 | 72.06 | 48,800 | +0.08(+0.11%) |
Oct 23, 2012 | 72.20 | 72.42 | 71.54 | 71.98 | 87,821 | -0.98(-1.34%) |
Oct 19, 2012 | 74.18 | 74.18 | 72.81 | 72.96 | 39,476 | -1.31(-1.77%) |
Oct 18, 2012 | 74.06 | 74.29 | 73.82 | 74.27 | 21,595 | -0.11(-0.15%) |
Oct 17, 2012 | 74.36 | 74.46 | 74.16 | 74.38 | 35,898 | +0.09(+0.13%) |
Oct 16, 2012 | 73.92 | 74.33 | 73.92 | 74.29 | 99,069 | +0.72(+0.98%) |
Oct 15, 2012 | 72.74 | 73.63 | 72.74 | 73.57 | 21,018 | +0.90(+1.24%) |
Oct 12, 2012 | 73.02 | 73.14 | 72.60 | 72.67 | 28,095 | -0.11(-0.15%) |
Oct 11, 2012 | 72.95 | 73.25 | 72.77 | 72.78 | 191,048 | +0.09(+0.13%) |
Oct 10, 2012 | 73.22 | 73.22 | 72.46 | 72.68 | 31,117 | -0.49(-0.67%) |
Oct 09, 2012 | 73.95 | 73.95 | 73.17 | 73.17 | 44,931 | -1.03(-1.39%) |
Oct 08, 2012 | 74.12 | 74.21 | 73.86 | 74.20 | 27,939 | -0.08(-0.10%) |
Oct 05, 2012 | 74.47 | 74.65 | 74.12 | 74.28 | 52,149 | +0.06(+0.08%) |
Oct 04, 2012 | 74.00 | 74.45 | 73.88 | 74.22 | 35,438 | +0.39(+0.53%) |
Oct 03, 2012 | 73.40 | 73.85 | 73.27 | 73.82 | 39,256 | +0.53(+0.72%) |
Oct 02, 2012 | 73.19 | 73.42 | 72.91 | 73.29 | 92,553 | +0.46(+0.64%) |