Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 77.40 | 77.85 | 77.40 | 77.56 | 35,616 | +0.19(+0.24%) |
Jan 30, 2013 | 77.54 | 77.68 | 77.06 | 77.37 | 21,462 | -0.22(-0.28%) |
Jan 29, 2013 | 76.99 | 77.64 | 76.95 | 77.59 | 17,570 | +0.63(+0.82%) |
Jan 28, 2013 | 77.61 | 77.61 | 76.96 | 76.96 | 27,065 | -0.60(-0.78%) |
Jan 25, 2013 | 77.24 | 77.57 | 76.98 | 77.57 | 23,286 | +0.60(+0.78%) |
Jan 24, 2013 | 76.63 | 77.35 | 76.46 | 76.96 | 25,787 | +0.38(+0.49%) |
Jan 23, 2013 | 77.03 | 77.06 | 76.54 | 76.59 | 376,335 | -0.50(-0.65%) |
Jan 22, 2013 | 77.17 | 77.17 | 76.55 | 77.09 | 17,929 | +0.08(+0.10%) |
Jan 18, 2013 | 76.92 | 77.02 | 76.57 | 77.01 | 21,088 | +0.09(+0.12%) |
Jan 17, 2013 | 77.17 | 77.17 | 76.72 | 76.92 | 28,352 | +0.14(+0.18%) |
Jan 16, 2013 | 77.28 | 77.28 | 76.75 | 76.78 | 16,298 | -0.55(-0.71%) |
Jan 15, 2013 | 76.47 | 77.35 | 76.47 | 77.34 | 14,718 | +0.61(+0.80%) |
Jan 14, 2013 | 76.64 | 77.02 | 76.55 | 76.72 | 34,073 | +0.05(+0.07%) |
Jan 11, 2013 | 77.18 | 77.18 | 76.61 | 76.67 | 23,387 | -0.51(-0.66%) |
Jan 10, 2013 | 76.97 | 77.19 | 76.63 | 77.18 | 40,914 | +0.52(+0.68%) |
Jan 09, 2013 | 76.49 | 76.66 | 76.00 | 76.66 | 42,216 | +0.88(+1.15%) |
Jan 08, 2013 | 75.30 | 75.92 | 75.30 | 75.79 | 29,232 | +0.36(+0.47%) |
Jan 07, 2013 | 74.93 | 75.46 | 74.84 | 75.43 | 23,955 | +0.53(+0.70%) |
Jan 04, 2013 | 74.45 | 75.04 | 74.37 | 74.90 | 33,112 | +0.59(+0.79%) |
Jan 03, 2013 | 73.77 | 74.51 | 73.48 | 74.32 | 76,050 | +0.79(+1.08%) |
Jan 02, 2013 | 73.36 | 73.58 | 73.15 | 73.53 | 60,377 | +1.22(+1.68%) |
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%) |