Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.08 | 77.15 | 74.81 | 76.96 | 275,797 | +1.23(+1.63%) |
Dec 28, 2012 | 75.77 | 76.24 | 75.40 | 75.73 | 349,846 | -0.97(-1.26%) |
Dec 27, 2012 | 76.48 | 76.82 | 75.68 | 76.70 | 392,076 | +0.08(+0.10%) |
Dec 26, 2012 | 76.76 | 77.32 | 76.16 | 76.62 | 279,502 | -0.35(-0.46%) |
Dec 24, 2012 | 76.94 | 78.00 | 76.17 | 76.97 | 229,208 | +0.27(+0.36%) |
Dec 21, 2012 | 75.79 | 76.92 | 75.34 | 76.70 | 239,822 | -0.64(-0.83%) |
Dec 20, 2012 | 77.21 | 77.72 | 76.21 | 77.35 | 288,237 | +0.03(+0.04%) |
Dec 19, 2012 | 77.26 | 77.84 | 76.78 | 77.32 | 367,679 | +0.21(+0.28%) |
Dec 18, 2012 | 77.02 | 78.26 | 76.62 | 77.10 | 577,327 | +0.33(+0.43%) |
Dec 17, 2012 | 76.69 | 76.80 | 75.72 | 76.77 | 453,586 | +0.27(+0.36%) |
Dec 14, 2012 | 76.71 | 76.97 | 75.57 | 76.50 | 384,830 | -0.17(-0.22%) |
Dec 13, 2012 | 78.10 | 78.10 | 76.23 | 76.66 | 457,662 | -1.03(-1.32%) |
Dec 12, 2012 | 79.24 | 79.95 | 77.46 | 77.69 | 925,742 | +0.05(+0.06%) |
Dec 11, 2012 | 75.09 | 78.51 | 74.46 | 77.64 | 1,382,209 | +3.39(+4.57%) |
Dec 10, 2012 | 72.37 | 74.49 | 72.37 | 74.25 | 609,982 | +1.08(+1.48%) |
Dec 07, 2012 | 71.66 | 73.27 | 71.38 | 73.16 | 596,659 | +1.75(+2.45%) |
Dec 06, 2012 | 73.29 | 73.88 | 70.93 | 71.42 | 1,652,918 | -2.31(-3.13%) |
Dec 05, 2012 | 71.24 | 73.83 | 71.24 | 73.72 | 1,047,445 | +2.30(+3.21%) |
Dec 04, 2012 | 70.55 | 71.45 | 69.94 | 71.42 | 748,426 | +1.12(+1.60%) |
Nov 30, 2012 | 69.73 | 70.41 | 69.24 | 70.30 | 700,831 | +0.58(+0.83%) |
Nov 29, 2012 | 70.35 | 71.12 | 69.43 | 69.72 | 1,302,533 | +0.37(+0.54%) |
Nov 28, 2012 | 71.26 | 71.72 | 68.13 | 69.35 | 2,022,203 | -2.55(-3.55%) |
Nov 27, 2012 | 72.81 | 73.08 | 70.59 | 71.90 | 633,171 | -0.64(-0.89%) |
Nov 26, 2012 | 72.30 | 73.08 | 71.72 | 72.55 | 607,890 | +0.15(+0.20%) |
Nov 23, 2012 | 74.45 | 74.63 | 72.16 | 72.40 | 360,782 | -1.27(-1.72%) |
Nov 21, 2012 | 74.18 | 74.50 | 73.22 | 73.67 | 292,153 | +0.19(+0.25%) |
Nov 20, 2012 | 74.21 | 74.21 | 73.15 | 73.49 | 368,026 | +0.24(+0.33%) |
Nov 19, 2012 | 74.35 | 74.68 | 73.10 | 73.24 | 461,529 | -0.46(-0.62%) |
Nov 16, 2012 | 72.52 | 73.93 | 71.81 | 73.70 | 881,167 | +0.96(+1.32%) |
Nov 15, 2012 | 70.64 | 72.95 | 69.63 | 72.74 | 697,092 | +1.77(+2.49%) |
Nov 14, 2012 | 72.21 | 72.49 | 70.53 | 70.98 | 619,411 | -1.24(-1.72%) |
Nov 13, 2012 | 72.85 | 72.95 | 70.88 | 72.22 | 946,660 | -1.12(-1.53%) |
Nov 12, 2012 | 75.14 | 75.87 | 73.32 | 73.34 | 419,576 | -1.23(-1.65%) |
Nov 09, 2012 | 73.82 | 75.81 | 73.72 | 74.57 | 499,978 | +0.82(+1.11%) |
Nov 08, 2012 | 75.18 | 76.39 | 73.39 | 73.75 | 707,343 | -1.62(-2.15%) |
Nov 07, 2012 | 78.16 | 78.16 | 75.19 | 75.37 | 712,158 | -2.57(-3.30%) |
Nov 06, 2012 | 76.92 | 78.11 | 76.40 | 77.94 | 400,813 | +1.49(+1.94%) |
Nov 05, 2012 | 76.55 | 76.70 | 75.32 | 76.46 | 310,516 | -0.65(-0.85%) |
Nov 02, 2012 | 79.65 | 80.12 | 75.48 | 77.11 | 2,448,935 | -7.26(-8.60%) |
Nov 01, 2012 | 82.31 | 85.65 | 81.41 | 84.37 | 733,124 | +2.33(+2.83%) |
Oct 31, 2012 | 83.05 | 83.05 | 81.17 | 82.05 | 615,028 | +0.36(+0.44%) |
Oct 26, 2012 | 82.68 | 81.68 | 81.68 | 81.68 | 525,849 | -0.70(-0.85%) |
Oct 25, 2012 | 83.83 | 84.48 | 81.88 | 82.39 | 203,806 | -0.66(-0.80%) |
Oct 24, 2012 | 84.82 | 84.97 | 82.58 | 83.05 | 257,449 | -0.49(-0.58%) |
Oct 23, 2012 | 83.31 | 84.05 | 82.34 | 83.54 | 270,372 | +0.26(+0.32%) |
Oct 19, 2012 | 85.27 | 86.21 | 82.82 | 83.28 | 462,594 | -3.13(-3.62%) |
Oct 18, 2012 | 88.47 | 88.63 | 84.71 | 86.40 | 1,020,834 | -3.20(-3.58%) |
Oct 17, 2012 | 88.40 | 90.55 | 87.69 | 89.61 | 733,766 | +1.40(+1.58%) |
Oct 16, 2012 | 85.23 | 88.46 | 85.22 | 88.21 | 634,711 | +3.06(+3.59%) |
Oct 15, 2012 | 84.03 | 85.28 | 82.97 | 85.15 | 260,073 | +2.28(+2.75%) |
Oct 12, 2012 | 83.86 | 84.06 | 82.40 | 82.88 | 172,611 | -1.12(-1.34%) |
Oct 11, 2012 | 85.19 | 85.24 | 82.53 | 84.00 | 294,911 | -0.30(-0.36%) |
Oct 10, 2012 | 83.77 | 84.76 | 82.97 | 84.30 | 486,941 | +0.50(+0.59%) |
Oct 09, 2012 | 84.28 | 86.07 | 83.65 | 83.80 | 589,951 | -1.01(-1.19%) |
Oct 08, 2012 | 85.19 | 86.06 | 84.08 | 84.81 | 840,787 | -1.10(-1.29%) |
Oct 05, 2012 | 85.98 | 87.04 | 85.70 | 85.92 | 735,052 | -0.02(-0.02%) |
Oct 04, 2012 | 84.96 | 86.07 | 84.45 | 85.93 | 524,035 | +1.65(+1.96%) |
Oct 03, 2012 | 84.18 | 84.39 | 83.07 | 84.28 | 525,674 | +0.87(+1.04%) |
Oct 02, 2012 | 83.25 | 84.41 | 83.01 | 83.41 | 584,153 | +0.41(+0.49%) |