Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.32 | 72.31 | 71.09 | 72.31 | 79,420 | +0.87(+1.21%) |
Dec 28, 2012 | 71.75 | 72.09 | 71.43 | 71.44 | 51,540 | -0.78(-1.08%) |
Dec 27, 2012 | 72.37 | 72.70 | 71.50 | 72.22 | 60,542 | -0.18(-0.25%) |
Dec 26, 2012 | 72.73 | 72.75 | 72.34 | 72.40 | 27,169 | -0.29(-0.40%) |
Dec 24, 2012 | 72.68 | 72.82 | 72.60 | 72.69 | 13,186 | -0.19(-0.26%) |
Dec 21, 2012 | 72.63 | 72.99 | 72.54 | 72.88 | 66,802 | -0.37(-0.50%) |
Dec 20, 2012 | 73.08 | 73.46 | 72.98 | 73.25 | 85,751 | +0.02(+0.02%) |
Dec 19, 2012 | 73.95 | 73.95 | 73.23 | 73.23 | 26,111 | -0.65(-0.88%) |
Dec 18, 2012 | 73.33 | 74.00 | 73.14 | 73.88 | 53,416 | +0.72(+0.98%) |
Dec 17, 2012 | 72.55 | 73.31 | 72.55 | 73.16 | 85,695 | +0.63(+0.88%) |
Dec 14, 2012 | 73.05 | 73.12 | 72.50 | 72.53 | 20,815 | -0.57(-0.78%) |
Dec 13, 2012 | 73.85 | 73.85 | 73.02 | 73.09 | 35,973 | -1.03(-1.39%) |
Dec 12, 2012 | 74.57 | 74.65 | 74.04 | 74.13 | 62,460 | -0.35(-0.47%) |
Dec 11, 2012 | 73.85 | 74.56 | 73.85 | 74.47 | 34,815 | +0.80(+1.08%) |
Dec 10, 2012 | 73.27 | 73.90 | 73.27 | 73.68 | 166,423 | +0.37(+0.51%) |
Dec 07, 2012 | 73.24 | 73.32 | 72.84 | 73.30 | 22,835 | +0.11(+0.15%) |
Dec 06, 2012 | 73.37 | 73.41 | 73.10 | 73.19 | 51,064 | -0.14(-0.20%) |
Dec 05, 2012 | 73.37 | 73.63 | 72.97 | 73.34 | 53,258 | -0.01(-0.01%) |
Dec 04, 2012 | 73.22 | 73.63 | 72.98 | 73.35 | 496,681 | -0.12(-0.16%) |
Nov 30, 2012 | 73.46 | 73.57 | 73.29 | 73.47 | 9,668 | -0.01(-0.01%) |
Nov 29, 2012 | 72.92 | 73.67 | 72.92 | 73.47 | 32,908 | +0.76(+1.04%) |
Nov 28, 2012 | 72.23 | 72.75 | 71.77 | 72.72 | 16,830 | +0.36(+0.50%) |
Nov 27, 2012 | 72.57 | 72.75 | 72.36 | 72.36 | 14,042 | -0.25(-0.34%) |
Nov 26, 2012 | 72.42 | 72.62 | 72.01 | 72.60 | 46,258 | -0.02(-0.02%) |
Nov 23, 2012 | 72.12 | 72.63 | 72.12 | 72.62 | 11,729 | +0.74(+1.02%) |
Nov 21, 2012 | 71.72 | 71.90 | 71.67 | 71.88 | 16,911 | +0.29(+0.40%) |
Nov 20, 2012 | 71.19 | 71.62 | 71.03 | 71.59 | 40,177 | +0.42(+0.59%) |
Nov 19, 2012 | 70.94 | 71.31 | 70.94 | 71.17 | 52,600 | +0.84(+1.19%) |
Nov 16, 2012 | 69.93 | 70.49 | 69.42 | 70.33 | 33,779 | +0.48(+0.69%) |
Nov 15, 2012 | 70.26 | 70.65 | 69.56 | 69.85 | 79,161 | -0.60(-0.85%) |
Nov 14, 2012 | 71.32 | 71.70 | 70.29 | 70.45 | 136,777 | -1.24(-1.72%) |
Nov 13, 2012 | 71.56 | 72.22 | 71.51 | 71.69 | 29,321 | -0.18(-0.25%) |
Nov 12, 2012 | 72.13 | 72.26 | 71.80 | 71.87 | 39,297 | +0.08(+0.11%) |
Nov 09, 2012 | 71.33 | 72.23 | 70.88 | 71.79 | 35,627 | +0.45(+0.63%) |
Nov 08, 2012 | 72.15 | 72.17 | 71.30 | 71.34 | 134,280 | -0.82(-1.14%) |
Nov 07, 2012 | 72.84 | 72.84 | 71.59 | 72.16 | 145,085 | -1.12(-1.52%) |
Nov 06, 2012 | 73.57 | 73.75 | 73.21 | 73.28 | 118,106 | -0.11(-0.15%) |
Nov 05, 2012 | 73.25 | 73.58 | 72.81 | 73.39 | 30,126 | +0.12(+0.16%) |
Nov 02, 2012 | 74.13 | 74.39 | 73.26 | 73.27 | 32,333 | -0.75(-1.02%) |
Nov 01, 2012 | 73.33 | 74.29 | 73.29 | 74.02 | 248,518 | +0.64(+0.88%) |
Oct 31, 2012 | 75.21 | 75.21 | 73.03 | 73.38 | 76,023 | -1.16(-1.56%) |
Oct 26, 2012 | 75.09 | 74.54 | 74.54 | 74.54 | 12,639 | -0.58(-0.77%) |
Oct 25, 2012 | 74.75 | 75.32 | 74.75 | 75.12 | 11,915 | +0.49(+0.66%) |
Oct 24, 2012 | 74.98 | 74.98 | 74.61 | 74.63 | 15,639 | -0.13(-0.17%) |
Oct 23, 2012 | 74.61 | 74.91 | 74.04 | 74.75 | 57,344 | -1.16(-1.53%) |
Oct 19, 2012 | 77.43 | 77.43 | 75.68 | 75.91 | 24,194 | -1.69(-2.18%) |
Oct 18, 2012 | 78.20 | 78.20 | 77.42 | 77.61 | 23,337 | -0.35(-0.45%) |
Oct 17, 2012 | 77.97 | 78.06 | 77.76 | 77.95 | 21,440 | +0.17(+0.22%) |
Oct 16, 2012 | 77.32 | 77.84 | 77.32 | 77.78 | 330,940 | +0.73(+0.95%) |
Oct 15, 2012 | 76.26 | 77.10 | 76.26 | 77.05 | 10,336 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.38 | 75.81 | 76.03 | 10,958 | -0.05(-0.07%) |
Oct 11, 2012 | 76.26 | 76.51 | 76.06 | 76.08 | 14,442 | +0.08(+0.11%) |
Oct 10, 2012 | 76.93 | 76.93 | 75.83 | 76.00 | 10,100 | -0.38(-0.50%) |
Oct 09, 2012 | 77.07 | 77.19 | 76.29 | 76.38 | 17,742 | -0.79(-1.02%) |
Oct 08, 2012 | 76.88 | 77.19 | 76.61 | 77.17 | 11,221 | +0.00(+0.00%) |
Oct 05, 2012 | 77.58 | 77.58 | 76.87 | 77.17 | 18,029 | +0.10(+0.13%) |
Oct 04, 2012 | 77.35 | 77.47 | 76.78 | 77.06 | 15,581 | +0.31(+0.41%) |
Oct 03, 2012 | 76.49 | 76.92 | 76.19 | 76.75 | 23,298 | +0.39(+0.51%) |
Oct 02, 2012 | 76.81 | 76.81 | 75.99 | 76.36 | 20,356 | +0.17(+0.22%) |