Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.24 | 68.49 | 67.35 | 67.45 | 2,091,340 | -0.79(-1.15%) |
Jan 30, 2013 | 69.56 | 69.99 | 67.94 | 68.24 | 2,799,187 | -1.50(-2.15%) |
Jan 29, 2013 | 69.81 | 70.06 | 69.47 | 69.74 | 1,005,659 | +0.01(+0.02%) |
Jan 28, 2013 | 70.13 | 70.15 | 69.46 | 69.72 | 1,148,537 | -0.40(-0.58%) |
Jan 25, 2013 | 69.99 | 70.25 | 69.74 | 70.13 | 880,498 | +0.29(+0.42%) |
Jan 24, 2013 | 69.77 | 70.08 | 69.45 | 69.83 | 768,190 | +0.15(+0.22%) |
Jan 23, 2013 | 69.57 | 69.88 | 69.44 | 69.68 | 775,306 | -0.10(-0.15%) |
Jan 22, 2013 | 68.87 | 69.79 | 68.85 | 69.78 | 989,363 | +0.70(+1.01%) |
Jan 18, 2013 | 68.67 | 69.11 | 68.59 | 69.08 | 1,844,593 | +0.45(+0.66%) |
Jan 17, 2013 | 68.99 | 69.15 | 68.61 | 68.63 | 1,051,783 | -0.30(-0.44%) |
Jan 16, 2013 | 69.31 | 69.36 | 68.37 | 68.93 | 1,240,431 | -0.71(-1.02%) |
Jan 15, 2013 | 68.70 | 69.76 | 68.63 | 69.64 | 1,138,132 | +0.86(+1.25%) |
Jan 14, 2013 | 68.63 | 68.88 | 68.59 | 68.78 | 763,470 | +0.23(+0.34%) |
Jan 11, 2013 | 68.90 | 69.00 | 68.47 | 68.55 | 1,074,907 | -0.26(-0.37%) |
Jan 10, 2013 | 69.11 | 69.11 | 68.55 | 68.81 | 1,218,162 | -0.10(-0.15%) |
Jan 09, 2013 | 68.84 | 69.02 | 68.76 | 68.91 | 831,453 | +0.15(+0.21%) |
Jan 08, 2013 | 69.13 | 69.29 | 68.58 | 68.76 | 923,213 | -0.60(-0.86%) |
Jan 07, 2013 | 68.57 | 69.40 | 68.51 | 69.36 | 1,260,129 | +0.51(+0.74%) |
Jan 04, 2013 | 68.36 | 68.97 | 68.36 | 68.85 | 1,014,436 | +0.44(+0.65%) |
Jan 03, 2013 | 68.42 | 68.81 | 68.24 | 68.41 | 1,143,815 | +0.08(+0.12%) |
Jan 02, 2013 | 68.49 | 68.54 | 67.85 | 68.33 | 1,607,198 | +0.60(+0.89%) |
Dec 31, 2012 | 67.08 | 67.80 | 66.97 | 67.72 | 1,237,787 | +0.49(+0.73%) |
Dec 28, 2012 | 67.30 | 68.01 | 67.17 | 67.23 | 864,404 | -0.47(-0.69%) |
Dec 27, 2012 | 67.55 | 67.87 | 66.78 | 67.70 | 1,077,617 | +0.45(+0.67%) |
Dec 26, 2012 | 67.56 | 67.56 | 66.89 | 67.25 | 840,991 | -0.24(-0.35%) |
Dec 24, 2012 | 67.16 | 67.70 | 66.92 | 67.49 | 398,844 | +0.18(+0.27%) |
Dec 21, 2012 | 67.42 | 68.05 | 67.23 | 67.30 | 2,199,774 | -0.62(-0.91%) |
Dec 20, 2012 | 67.03 | 67.94 | 66.87 | 67.92 | 1,346,510 | +0.94(+1.40%) |
Dec 19, 2012 | 67.22 | 67.28 | 66.70 | 66.98 | 1,605,747 | -0.13(-0.19%) |
Dec 18, 2012 | 66.80 | 67.30 | 66.65 | 67.11 | 1,787,402 | +0.36(+0.53%) |
Dec 17, 2012 | 66.49 | 66.79 | 66.27 | 66.75 | 1,289,713 | +0.55(+0.83%) |
Dec 14, 2012 | 65.91 | 66.47 | 65.91 | 66.21 | 1,201,721 | +0.15(+0.22%) |
Dec 13, 2012 | 66.25 | 66.39 | 65.88 | 66.06 | 1,046,984 | -0.33(-0.50%) |
Dec 12, 2012 | 66.64 | 66.75 | 65.86 | 66.39 | 1,178,617 | -0.39(-0.58%) |
Dec 11, 2012 | 67.00 | 67.12 | 66.69 | 66.78 | 1,730,880 | -0.07(-0.10%) |
Dec 10, 2012 | 66.88 | 67.08 | 66.52 | 66.85 | 1,060,661 | -0.26(-0.39%) |
Dec 07, 2012 | 66.38 | 67.14 | 66.23 | 67.11 | 1,587,419 | +0.74(+1.12%) |
Dec 06, 2012 | 65.51 | 66.49 | 65.51 | 66.37 | 1,409,602 | +1.06(+1.63%) |
Dec 05, 2012 | 65.40 | 65.49 | 64.92 | 65.30 | 1,138,587 | +0.02(+0.03%) |
Dec 04, 2012 | 65.21 | 65.95 | 65.03 | 65.28 | 984,867 | -0.06(-0.10%) |
Nov 30, 2012 | 65.07 | 65.59 | 65.03 | 65.35 | 1,479,813 | +0.28(+0.43%) |
Nov 29, 2012 | 64.89 | 65.27 | 64.40 | 65.07 | 933,322 | +0.47(+0.73%) |
Nov 28, 2012 | 64.66 | 64.84 | 64.11 | 64.60 | 1,906,558 | -0.12(-0.19%) |
Nov 27, 2012 | 65.02 | 65.65 | 64.39 | 64.72 | 2,300,078 | -0.62(-0.95%) |
Nov 26, 2012 | 65.14 | 65.89 | 64.93 | 65.33 | 1,536,698 | -0.29(-0.44%) |
Nov 23, 2012 | 65.17 | 65.62 | 64.74 | 65.62 | 477,825 | +0.89(+1.37%) |
Nov 21, 2012 | 65.12 | 65.41 | 64.45 | 64.74 | 934,674 | -0.37(-0.57%) |
Nov 20, 2012 | 64.73 | 65.11 | 64.28 | 65.10 | 741,436 | +0.24(+0.36%) |
Nov 19, 2012 | 64.51 | 65.09 | 64.44 | 64.87 | 1,205,232 | +0.66(+1.02%) |
Nov 16, 2012 | 63.84 | 64.40 | 63.24 | 64.21 | 1,112,282 | +0.52(+0.82%) |
Nov 15, 2012 | 63.80 | 64.19 | 63.18 | 63.69 | 1,509,989 | -0.02(-0.03%) |
Nov 14, 2012 | 64.79 | 64.94 | 63.58 | 63.71 | 2,485,858 | -0.99(-1.53%) |
Nov 13, 2012 | 65.00 | 65.60 | 64.63 | 64.70 | 3,233,845 | -0.55(-0.85%) |
Nov 12, 2012 | 65.70 | 65.72 | 65.20 | 65.25 | 981,779 | -0.39(-0.60%) |
Nov 09, 2012 | 65.82 | 66.28 | 65.60 | 65.65 | 1,161,792 | -0.38(-0.57%) |
Nov 08, 2012 | 67.19 | 67.36 | 65.88 | 66.02 | 1,731,514 | -1.52(-2.25%) |
Nov 07, 2012 | 67.64 | 68.13 | 67.42 | 67.54 | 1,190,937 | -0.62(-0.91%) |
Nov 06, 2012 | 67.89 | 68.25 | 67.42 | 68.16 | 1,280,044 | +0.42(+0.62%) |
Nov 05, 2012 | 68.59 | 68.59 | 67.35 | 67.74 | 1,279,432 | -0.53(-0.77%) |
Nov 02, 2012 | 68.46 | 68.77 | 68.21 | 68.27 | 1,002,908 | +0.04(+0.06%) |