Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 70.63 | 71.41 | 70.63 | 71.04 | 62,123 | -0.37(-0.52%) |
Jan 30, 2013 | 72.07 | 72.23 | 71.29 | 71.42 | 97,956 | -0.57(-0.79%) |
Jan 29, 2013 | 71.64 | 72.02 | 71.51 | 71.98 | 82,310 | +0.34(+0.48%) |
Jan 28, 2013 | 72.38 | 72.38 | 71.42 | 71.64 | 114,530 | -0.63(-0.88%) |
Jan 25, 2013 | 72.28 | 72.48 | 71.83 | 72.28 | 104,218 | +0.19(+0.27%) |
Jan 24, 2013 | 71.88 | 72.47 | 71.77 | 72.08 | 57,693 | +0.10(+0.14%) |
Jan 23, 2013 | 72.20 | 72.32 | 71.76 | 71.98 | 96,058 | -0.18(-0.25%) |
Jan 22, 2013 | 71.72 | 72.28 | 71.59 | 72.16 | 82,375 | +0.58(+0.81%) |
Jan 18, 2013 | 71.34 | 71.59 | 71.09 | 71.59 | 74,551 | +0.29(+0.41%) |
Jan 17, 2013 | 70.96 | 71.42 | 70.96 | 71.29 | 59,841 | +0.67(+0.95%) |
Jan 16, 2013 | 70.95 | 70.95 | 70.46 | 70.62 | 57,407 | -0.47(-0.66%) |
Jan 15, 2013 | 70.82 | 71.21 | 70.69 | 71.09 | 69,761 | +0.05(+0.07%) |
Jan 14, 2013 | 71.10 | 71.25 | 70.88 | 71.04 | 102,443 | +0.02(+0.03%) |
Jan 11, 2013 | 71.10 | 71.10 | 70.65 | 71.02 | 88,217 | -0.10(-0.14%) |
Jan 10, 2013 | 71.49 | 71.51 | 70.57 | 71.12 | 269,084 | +0.23(+0.32%) |
Jan 09, 2013 | 70.65 | 70.90 | 70.63 | 70.89 | 129,629 | +0.43(+0.61%) |
Jan 08, 2013 | 70.73 | 70.73 | 70.01 | 70.46 | 361,795 | +0.04(+0.06%) |
Jan 07, 2013 | 70.30 | 70.47 | 70.05 | 70.42 | 560,881 | -0.14(-0.20%) |
Jan 04, 2013 | 69.82 | 70.61 | 69.81 | 70.56 | 88,852 | +0.87(+1.25%) |
Jan 03, 2013 | 70.27 | 70.41 | 69.51 | 69.69 | 170,392 | -0.47(-0.67%) |
Jan 02, 2013 | 69.99 | 70.16 | 68.35 | 70.16 | 112,150 | +1.81(+2.65%) |
Dec 31, 2012 | 66.85 | 68.38 | 66.83 | 68.35 | 109,896 | +1.34(+2.00%) |
Dec 28, 2012 | 67.32 | 67.59 | 66.90 | 67.01 | 81,142 | -0.77(-1.14%) |
Dec 27, 2012 | 68.16 | 68.16 | 66.99 | 67.78 | 147,590 | -0.22(-0.32%) |
Dec 26, 2012 | 67.71 | 68.23 | 67.71 | 68.00 | 68,771 | +0.29(+0.43%) |
Dec 24, 2012 | 67.48 | 67.80 | 67.11 | 67.71 | 46,558 | +0.22(+0.32%) |
Dec 21, 2012 | 66.55 | 67.59 | 66.55 | 67.49 | 54,801 | -0.42(-0.62%) |
Dec 20, 2012 | 67.32 | 67.91 | 67.10 | 67.91 | 91,258 | +0.56(+0.83%) |
Dec 19, 2012 | 67.64 | 67.71 | 66.98 | 67.35 | 101,015 | -0.25(-0.37%) |
Dec 18, 2012 | 66.79 | 67.64 | 66.79 | 67.60 | 100,006 | +0.82(+1.23%) |
Dec 17, 2012 | 66.32 | 66.78 | 66.26 | 66.78 | 52,891 | +0.65(+0.98%) |
Dec 14, 2012 | 65.70 | 66.34 | 65.65 | 66.13 | 52,785 | +0.50(+0.77%) |
Dec 13, 2012 | 65.88 | 66.23 | 65.42 | 65.63 | 49,267 | -0.35(-0.53%) |
Dec 12, 2012 | 66.43 | 66.57 | 65.87 | 65.98 | 37,780 | -0.15(-0.23%) |
Dec 11, 2012 | 65.95 | 66.31 | 65.84 | 66.13 | 42,548 | +0.46(+0.70%) |
Dec 10, 2012 | 65.09 | 65.75 | 65.09 | 65.67 | 72,974 | +0.47(+0.72%) |
Dec 07, 2012 | 65.02 | 65.20 | 64.78 | 65.20 | 50,837 | +0.49(+0.76%) |
Dec 06, 2012 | 64.46 | 64.74 | 64.31 | 64.70 | 34,652 | +0.18(+0.27%) |
Dec 05, 2012 | 64.45 | 64.99 | 64.12 | 64.53 | 54,717 | -0.57(-0.88%) |
Dec 04, 2012 | 64.78 | 65.52 | 64.57 | 65.10 | 108,401 | -0.90(-1.36%) |
Nov 30, 2012 | 65.94 | 66.23 | 65.82 | 66.00 | 61,090 | +0.04(+0.06%) |
Nov 29, 2012 | 66.11 | 66.11 | 65.65 | 65.96 | 51,554 | +0.50(+0.77%) |
Nov 28, 2012 | 64.71 | 65.48 | 64.30 | 65.46 | 47,872 | +0.21(+0.32%) |
Nov 27, 2012 | 65.31 | 65.67 | 65.13 | 65.25 | 40,170 | -0.16(-0.24%) |
Nov 26, 2012 | 65.15 | 65.41 | 64.86 | 65.41 | 73,399 | -0.01(-0.01%) |
Nov 23, 2012 | 64.84 | 65.42 | 64.81 | 65.42 | 8,010 | +0.95(+1.47%) |
Nov 21, 2012 | 64.44 | 64.60 | 64.36 | 64.47 | 24,367 | +0.10(+0.15%) |
Nov 20, 2012 | 64.33 | 64.70 | 63.96 | 64.38 | 38,195 | +0.02(+0.02%) |
Nov 19, 2012 | 63.85 | 64.39 | 63.53 | 64.36 | 80,985 | +1.81(+2.89%) |
Nov 16, 2012 | 62.32 | 62.70 | 61.72 | 62.55 | 49,573 | +0.25(+0.41%) |
Nov 15, 2012 | 62.51 | 62.80 | 61.92 | 62.30 | 89,010 | -0.41(-0.65%) |
Nov 14, 2012 | 63.88 | 63.89 | 62.63 | 62.70 | 67,880 | -1.19(-1.86%) |
Nov 13, 2012 | 63.79 | 64.45 | 63.53 | 63.89 | 50,003 | -0.17(-0.26%) |
Nov 12, 2012 | 64.55 | 64.55 | 63.93 | 64.06 | 64,191 | -0.10(-0.16%) |
Nov 09, 2012 | 63.94 | 64.90 | 63.94 | 64.16 | 33,535 | -0.12(-0.19%) |
Nov 08, 2012 | 64.94 | 65.17 | 64.11 | 64.28 | 47,602 | -0.94(-1.44%) |
Nov 07, 2012 | 65.41 | 65.49 | 64.51 | 65.22 | 53,696 | -0.98(-1.48%) |
Nov 06, 2012 | 65.61 | 66.51 | 65.61 | 66.20 | 32,277 | +0.59(+0.90%) |
Nov 05, 2012 | 65.21 | 65.65 | 64.92 | 65.61 | 31,431 | +0.45(+0.70%) |
Nov 02, 2012 | 66.64 | 66.64 | 65.15 | 65.16 | 39,380 | -1.33(-2.00%) |