Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 77.54 | 77.82 | 77.23 | 77.43 | 146,220 | -0.24(-0.31%) |
Jan 30, 2013 | 78.26 | 78.64 | 77.59 | 77.67 | 185,116 | -0.49(-0.63%) |
Jan 29, 2013 | 77.22 | 78.26 | 77.22 | 78.16 | 193,101 | +1.16(+1.51%) |
Jan 28, 2013 | 77.41 | 77.41 | 76.60 | 77.00 | 122,480 | -0.22(-0.29%) |
Jan 25, 2013 | 76.94 | 77.33 | 76.73 | 77.22 | 165,917 | +0.69(+0.90%) |
Jan 24, 2013 | 76.39 | 77.10 | 76.31 | 76.54 | 128,642 | +0.23(+0.30%) |
Jan 23, 2013 | 76.45 | 76.51 | 76.09 | 76.30 | 129,946 | -0.29(-0.38%) |
Jan 22, 2013 | 75.79 | 76.61 | 75.57 | 76.60 | 139,985 | +0.78(+1.03%) |
Jan 18, 2013 | 75.33 | 75.82 | 75.08 | 75.82 | 186,092 | +0.62(+0.83%) |
Jan 17, 2013 | 74.96 | 75.63 | 74.91 | 75.20 | 114,515 | +0.54(+0.72%) |
Jan 16, 2013 | 74.35 | 74.74 | 74.22 | 74.66 | 109,693 | +0.20(+0.26%) |
Jan 15, 2013 | 73.83 | 74.48 | 73.73 | 74.46 | 139,504 | +0.36(+0.49%) |
Jan 14, 2013 | 74.22 | 74.33 | 73.89 | 74.10 | 506,111 | -0.08(-0.11%) |
Jan 11, 2013 | 74.24 | 74.24 | 73.91 | 74.18 | 145,943 | +0.10(+0.13%) |
Jan 10, 2013 | 73.99 | 74.19 | 73.60 | 74.08 | 210,001 | +0.69(+0.95%) |
Jan 09, 2013 | 73.77 | 73.81 | 73.14 | 73.39 | 267,756 | -0.13(-0.17%) |
Jan 08, 2013 | 73.49 | 73.54 | 73.05 | 73.51 | 106,796 | -0.15(-0.20%) |
Jan 07, 2013 | 73.91 | 73.91 | 73.40 | 73.66 | 153,590 | -0.50(-0.68%) |
Jan 04, 2013 | 73.44 | 74.28 | 73.44 | 74.17 | 228,672 | +0.77(+1.05%) |
Jan 03, 2013 | 73.30 | 73.98 | 72.97 | 73.39 | 313,204 | +0.03(+0.04%) |
Jan 02, 2013 | 72.69 | 73.37 | 72.41 | 73.37 | 273,368 | +1.68(+2.34%) |
Dec 31, 2012 | 70.02 | 71.77 | 69.94 | 71.69 | 386,270 | +1.45(+2.07%) |
Dec 28, 2012 | 70.91 | 70.97 | 70.11 | 70.24 | 253,521 | -1.13(-1.58%) |
Dec 27, 2012 | 71.56 | 71.59 | 70.49 | 71.37 | 234,266 | -0.16(-0.23%) |
Dec 26, 2012 | 72.07 | 72.21 | 71.42 | 71.53 | 164,737 | -0.18(-0.25%) |
Dec 24, 2012 | 72.22 | 72.22 | 71.68 | 71.71 | 102,629 | -0.64(-0.88%) |
Dec 21, 2012 | 72.19 | 72.55 | 71.92 | 72.35 | 172,526 | -0.77(-1.05%) |
Dec 20, 2012 | 72.60 | 73.12 | 72.48 | 73.12 | 163,245 | +0.51(+0.70%) |
Dec 19, 2012 | 73.21 | 73.31 | 72.60 | 72.61 | 161,763 | -0.47(-0.65%) |
Dec 18, 2012 | 71.93 | 73.27 | 71.70 | 73.09 | 199,119 | +1.28(+1.78%) |
Dec 17, 2012 | 71.28 | 71.81 | 71.28 | 71.81 | 224,137 | +0.62(+0.87%) |
Dec 14, 2012 | 71.11 | 71.33 | 70.91 | 71.19 | 209,391 | -0.26(-0.37%) |
Dec 13, 2012 | 72.02 | 72.02 | 71.12 | 71.45 | 165,747 | -0.65(-0.90%) |
Dec 12, 2012 | 72.08 | 72.74 | 71.93 | 72.10 | 132,393 | +0.23(+0.32%) |
Dec 11, 2012 | 71.74 | 72.17 | 71.68 | 71.87 | 173,181 | +0.36(+0.51%) |
Dec 10, 2012 | 71.48 | 71.80 | 71.35 | 71.51 | 415,797 | -0.08(-0.11%) |
Dec 07, 2012 | 71.29 | 71.59 | 71.06 | 71.58 | 174,384 | +0.44(+0.62%) |
Dec 06, 2012 | 70.92 | 71.15 | 70.66 | 71.14 | 150,778 | +0.24(+0.34%) |
Dec 05, 2012 | 70.54 | 71.27 | 70.43 | 70.90 | 224,767 | +0.65(+0.93%) |
Dec 04, 2012 | 70.34 | 70.80 | 70.18 | 70.25 | 160,922 | -0.59(-0.83%) |
Nov 30, 2012 | 70.87 | 71.16 | 70.58 | 70.84 | 155,640 | -0.03(-0.04%) |
Nov 29, 2012 | 70.97 | 71.38 | 70.61 | 70.87 | 202,015 | +0.19(+0.26%) |
Nov 28, 2012 | 69.44 | 70.69 | 69.11 | 70.68 | 181,718 | +0.74(+1.05%) |
Nov 27, 2012 | 70.39 | 70.60 | 69.86 | 69.94 | 127,586 | -0.63(-0.89%) |
Nov 26, 2012 | 70.67 | 70.71 | 70.12 | 70.57 | 148,334 | -0.62(-0.87%) |
Nov 23, 2012 | 70.55 | 71.19 | 70.42 | 71.19 | 61,383 | +0.95(+1.35%) |
Nov 21, 2012 | 70.12 | 70.30 | 69.78 | 70.24 | 108,620 | +0.34(+0.49%) |
Nov 20, 2012 | 69.96 | 70.23 | 69.43 | 69.90 | 114,759 | -0.30(-0.42%) |
Nov 19, 2012 | 69.44 | 70.22 | 69.40 | 70.19 | 169,764 | +1.62(+2.36%) |
Nov 16, 2012 | 68.34 | 68.60 | 67.41 | 68.58 | 138,071 | +0.37(+0.54%) |
Nov 15, 2012 | 68.24 | 68.85 | 67.77 | 68.20 | 162,653 | -0.01(-0.02%) |
Nov 14, 2012 | 69.22 | 69.38 | 68.12 | 68.22 | 223,651 | -0.84(-1.22%) |
Nov 13, 2012 | 68.88 | 69.99 | 68.80 | 69.06 | 107,116 | -0.39(-0.56%) |
Nov 12, 2012 | 69.63 | 69.70 | 69.22 | 69.45 | 180,310 | +0.04(+0.06%) |
Nov 09, 2012 | 69.19 | 70.19 | 68.86 | 69.41 | 178,622 | -0.01(-0.01%) |
Nov 08, 2012 | 70.65 | 70.91 | 69.42 | 69.42 | 181,738 | -1.19(-1.69%) |
Nov 07, 2012 | 71.69 | 71.77 | 70.20 | 70.61 | 190,490 | -2.06(-2.84%) |
Nov 06, 2012 | 72.06 | 72.94 | 71.60 | 72.67 | 117,563 | +1.07(+1.49%) |
Nov 05, 2012 | 71.03 | 71.74 | 70.85 | 71.60 | 107,822 | +0.56(+0.78%) |
Nov 02, 2012 | 72.41 | 72.70 | 70.85 | 71.05 | 134,775 | -1.22(-1.69%) |