Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 83.56 | 84.51 | 82.79 | 83.89 | 1,288,130 | +0.23(+0.28%) |
Jan 30, 2013 | 85.06 | 85.10 | 83.23 | 83.66 | 1,540,554 | -1.77(-2.08%) |
Jan 29, 2013 | 84.83 | 85.71 | 84.70 | 85.43 | 836,297 | +0.31(+0.36%) |
Jan 28, 2013 | 84.97 | 85.14 | 83.91 | 85.13 | 746,709 | +0.41(+0.49%) |
Jan 25, 2013 | 84.87 | 85.11 | 83.86 | 84.71 | 786,235 | +0.21(+0.25%) |
Jan 24, 2013 | 83.20 | 84.99 | 82.70 | 84.51 | 1,149,297 | +1.23(+1.48%) |
Jan 23, 2013 | 82.86 | 85.10 | 82.11 | 83.27 | 2,043,944 | +0.68(+0.82%) |
Jan 22, 2013 | 80.06 | 82.94 | 80.06 | 82.60 | 2,487,757 | +3.64(+4.61%) |
Jan 18, 2013 | 79.10 | 79.23 | 77.99 | 78.96 | 1,081,503 | -0.22(-0.27%) |
Jan 17, 2013 | 78.68 | 79.29 | 78.28 | 79.17 | 868,772 | +1.17(+1.50%) |
Jan 16, 2013 | 77.93 | 78.16 | 77.22 | 78.00 | 751,388 | -0.30(-0.38%) |
Jan 15, 2013 | 76.42 | 78.56 | 76.28 | 78.30 | 1,123,156 | +1.09(+1.41%) |
Jan 14, 2013 | 77.27 | 77.90 | 76.86 | 77.21 | 811,080 | +0.14(+0.18%) |
Jan 11, 2013 | 76.86 | 77.48 | 76.56 | 77.07 | 701,392 | +0.13(+0.16%) |
Jan 10, 2013 | 78.10 | 78.22 | 76.52 | 76.95 | 1,110,914 | -0.71(-0.92%) |
Jan 09, 2013 | 77.78 | 78.21 | 77.44 | 77.66 | 966,421 | +0.40(+0.51%) |
Jan 08, 2013 | 77.60 | 77.84 | 76.15 | 77.26 | 1,150,474 | -0.60(-0.78%) |
Jan 07, 2013 | 78.17 | 78.56 | 77.00 | 77.87 | 2,112,148 | -2.16(-2.70%) |
Jan 04, 2013 | 79.24 | 80.40 | 78.69 | 80.03 | 1,471,423 | +1.07(+1.36%) |
Jan 03, 2013 | 77.13 | 79.63 | 77.13 | 78.96 | 1,735,758 | +1.34(+1.73%) |
Jan 02, 2013 | 78.02 | 78.24 | 76.85 | 77.61 | 915,765 | +2.40(+3.19%) |
Dec 31, 2012 | 73.59 | 75.51 | 73.49 | 75.22 | 706,063 | +1.28(+1.73%) |
Dec 28, 2012 | 73.82 | 74.54 | 73.68 | 73.94 | 545,831 | -0.31(-0.41%) |
Dec 27, 2012 | 74.49 | 74.64 | 73.43 | 74.24 | 753,220 | -0.14(-0.18%) |
Dec 26, 2012 | 74.96 | 75.23 | 74.32 | 74.38 | 492,276 | -0.59(-0.79%) |
Dec 24, 2012 | 75.15 | 75.29 | 74.31 | 74.97 | 377,266 | -0.55(-0.73%) |
Dec 21, 2012 | 74.47 | 75.83 | 73.80 | 75.52 | 1,789,221 | +0.05(+0.07%) |
Dec 20, 2012 | 73.98 | 75.51 | 73.42 | 75.47 | 1,354,163 | +1.75(+2.37%) |
Dec 19, 2012 | 73.91 | 74.48 | 72.60 | 73.72 | 1,467,665 | -0.35(-0.47%) |
Dec 18, 2012 | 73.87 | 74.64 | 72.39 | 74.07 | 1,949,122 | -0.25(-0.34%) |
Dec 17, 2012 | 73.41 | 74.35 | 72.49 | 74.32 | 1,669,008 | +0.54(+0.73%) |
Dec 14, 2012 | 73.69 | 74.66 | 73.35 | 73.78 | 1,071,562 | +0.07(+0.10%) |
Dec 13, 2012 | 73.36 | 73.93 | 73.07 | 73.71 | 934,663 | +0.41(+0.55%) |
Dec 12, 2012 | 73.23 | 73.78 | 72.89 | 73.31 | 1,042,379 | +0.49(+0.67%) |
Dec 11, 2012 | 72.56 | 73.34 | 72.05 | 72.82 | 785,779 | +0.44(+0.61%) |
Dec 10, 2012 | 71.77 | 72.38 | 71.77 | 72.38 | 852,419 | +0.50(+0.69%) |
Dec 07, 2012 | 70.99 | 72.07 | 70.73 | 71.88 | 957,198 | +1.06(+1.50%) |
Dec 06, 2012 | 70.21 | 71.04 | 69.26 | 70.82 | 1,254,580 | +1.33(+1.91%) |
Dec 05, 2012 | 69.20 | 69.95 | 68.47 | 69.49 | 550,664 | +0.53(+0.77%) |
Dec 04, 2012 | 68.67 | 69.63 | 68.38 | 68.96 | 525,469 | -1.28(-1.82%) |
Nov 30, 2012 | 70.90 | 71.00 | 69.10 | 70.24 | 1,006,679 | -0.52(-0.74%) |
Nov 29, 2012 | 71.75 | 71.90 | 70.11 | 70.76 | 884,543 | -0.69(-0.97%) |
Nov 28, 2012 | 71.16 | 71.52 | 70.16 | 71.45 | 781,639 | +0.17(+0.24%) |
Nov 27, 2012 | 71.20 | 71.92 | 70.59 | 71.28 | 969,231 | -0.26(-0.36%) |
Nov 26, 2012 | 69.36 | 71.61 | 69.31 | 71.54 | 1,359,765 | +1.79(+2.56%) |
Nov 23, 2012 | 69.20 | 69.75 | 68.88 | 69.75 | 461,146 | +1.15(+1.68%) |
Nov 21, 2012 | 68.08 | 69.02 | 67.56 | 68.60 | 725,439 | +0.62(+0.91%) |
Nov 20, 2012 | 68.15 | 69.23 | 67.77 | 67.98 | 1,059,689 | -0.22(-0.33%) |
Nov 19, 2012 | 67.61 | 68.32 | 66.89 | 68.21 | 956,007 | +1.83(+2.76%) |
Nov 16, 2012 | 66.70 | 67.34 | 65.43 | 66.37 | 1,183,548 | -0.22(-0.34%) |
Nov 15, 2012 | 66.96 | 67.83 | 65.88 | 66.60 | 1,383,002 | -0.33(-0.50%) |
Nov 14, 2012 | 69.75 | 70.40 | 66.73 | 66.93 | 1,389,446 | -2.67(-3.84%) |
Nov 13, 2012 | 69.09 | 70.82 | 68.98 | 69.60 | 698,134 | +0.12(+0.17%) |
Nov 12, 2012 | 69.43 | 70.16 | 68.90 | 69.48 | 542,913 | +0.36(+0.52%) |
Nov 09, 2012 | 70.20 | 70.38 | 68.91 | 69.12 | 1,087,742 | -1.43(-2.03%) |
Nov 08, 2012 | 71.55 | 71.89 | 70.22 | 70.55 | 685,260 | -1.05(-1.47%) |
Nov 07, 2012 | 72.74 | 73.41 | 71.22 | 71.60 | 770,272 | -2.27(-3.08%) |
Nov 06, 2012 | 73.40 | 74.24 | 73.14 | 73.88 | 455,888 | +0.74(+1.01%) |
Nov 05, 2012 | 72.89 | 73.75 | 72.62 | 73.14 | 738,056 | +0.25(+0.35%) |
Nov 02, 2012 | 75.48 | 75.48 | 72.83 | 72.89 | 647,514 | -2.09(-2.78%) |