Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.09 | 73.11 | 67.25 | 68.66 | 17,410,634 | -4.29(-5.88%) |
Jan 30, 2013 | 72.89 | 73.22 | 72.74 | 72.95 | 1,685,267 | +0.70(+0.97%) |
Jan 29, 2013 | 71.64 | 72.46 | 71.62 | 72.26 | 1,288,067 | +1.11(+1.56%) |
Jan 28, 2013 | 71.67 | 71.71 | 70.85 | 71.15 | 2,360,371 | +0.08(+0.11%) |
Jan 25, 2013 | 70.98 | 71.12 | 70.57 | 71.07 | 1,422,550 | +1.12(+1.61%) |
Jan 24, 2013 | 69.98 | 70.30 | 69.89 | 69.95 | 800,201 | +0.11(+0.16%) |
Jan 23, 2013 | 70.14 | 70.34 | 69.64 | 69.84 | 980,124 | -0.56(-0.79%) |
Jan 22, 2013 | 69.82 | 70.40 | 69.41 | 70.40 | 772,486 | +0.87(+1.25%) |
Jan 18, 2013 | 69.18 | 69.53 | 69.03 | 69.53 | 606,244 | +0.63(+0.91%) |
Jan 17, 2013 | 69.02 | 69.08 | 68.59 | 68.90 | 2,358,390 | -0.06(-0.09%) |
Jan 16, 2013 | 69.06 | 69.38 | 68.89 | 68.96 | 1,716,112 | +0.23(+0.34%) |
Jan 15, 2013 | 68.18 | 68.94 | 68.12 | 68.73 | 685,829 | +1.08(+1.59%) |
Jan 14, 2013 | 67.38 | 67.85 | 67.26 | 67.65 | 667,269 | -0.23(-0.34%) |
Jan 11, 2013 | 67.82 | 68.00 | 67.64 | 67.89 | 984,200 | +0.77(+1.14%) |
Jan 10, 2013 | 66.18 | 67.14 | 66.16 | 67.12 | 1,030,244 | +1.80(+2.75%) |
Jan 09, 2013 | 65.52 | 65.74 | 65.13 | 65.32 | 3,218,690 | -1.55(-2.32%) |
Jan 08, 2013 | 67.09 | 67.20 | 66.70 | 66.87 | 1,733,400 | -1.02(-1.50%) |
Jan 07, 2013 | 67.98 | 68.09 | 67.75 | 67.89 | 1,690,542 | -0.63(-0.92%) |
Jan 04, 2013 | 67.47 | 68.70 | 67.47 | 68.51 | 1,318,224 | +1.21(+1.80%) |
Jan 03, 2013 | 67.68 | 67.83 | 67.16 | 67.30 | 904,839 | -1.70(-2.46%) |
Jan 02, 2013 | 68.66 | 69.00 | 67.74 | 69.00 | 1,334,453 | +1.26(+1.86%) |
Dec 31, 2012 | 67.15 | 67.87 | 67.14 | 67.74 | 574,990 | +0.46(+0.69%) |
Dec 28, 2012 | 67.64 | 67.76 | 66.06 | 67.27 | 558,533 | -0.89(-1.31%) |
Dec 27, 2012 | 68.21 | 68.24 | 67.71 | 68.16 | 676,532 | +0.40(+0.59%) |
Dec 26, 2012 | 67.89 | 68.26 | 67.44 | 67.76 | 347,995 | -0.08(-0.11%) |
Dec 24, 2012 | 67.54 | 67.88 | 67.28 | 67.84 | 295,159 | +0.03(+0.05%) |
Dec 21, 2012 | 68.26 | 68.40 | 67.66 | 67.81 | 1,155,694 | -0.81(-1.19%) |
Dec 20, 2012 | 69.02 | 69.19 | 68.43 | 68.62 | 1,389,848 | -0.22(-0.32%) |
Dec 19, 2012 | 69.06 | 69.23 | 68.71 | 68.84 | 646,071 | +0.40(+0.59%) |
Dec 18, 2012 | 67.95 | 68.53 | 67.65 | 68.44 | 1,472,434 | +0.87(+1.28%) |
Dec 17, 2012 | 67.64 | 67.84 | 67.21 | 67.57 | 1,027,224 | -0.88(-1.28%) |
Dec 14, 2012 | 68.19 | 68.47 | 67.94 | 68.44 | 1,342,779 | +0.76(+1.12%) |
Dec 13, 2012 | 67.86 | 68.11 | 67.50 | 67.68 | 933,312 | -0.29(-0.43%) |
Dec 12, 2012 | 68.40 | 68.43 | 67.88 | 67.98 | 1,574,374 | -1.05(-1.52%) |
Dec 11, 2012 | 68.99 | 69.06 | 68.68 | 69.02 | 1,674,731 | +0.67(+0.97%) |
Dec 10, 2012 | 68.05 | 68.40 | 67.99 | 68.36 | 409,695 | +0.36(+0.52%) |
Dec 07, 2012 | 67.82 | 68.01 | 67.43 | 68.00 | 1,525,266 | +0.22(+0.32%) |
Dec 06, 2012 | 67.75 | 67.85 | 67.36 | 67.78 | 567,050 | -0.10(-0.15%) |
Dec 05, 2012 | 68.00 | 68.01 | 67.56 | 67.89 | 857,212 | -0.53(-0.77%) |
Dec 04, 2012 | 68.94 | 68.99 | 68.34 | 68.41 | 1,447,654 | +0.24(+0.35%) |
Nov 30, 2012 | 67.81 | 68.30 | 67.74 | 68.17 | 1,115,178 | +1.19(+1.78%) |
Nov 29, 2012 | 66.70 | 67.09 | 66.59 | 66.98 | 1,340,371 | +0.67(+1.02%) |
Nov 28, 2012 | 65.97 | 66.39 | 65.90 | 66.30 | 833,926 | -0.43(-0.65%) |
Nov 27, 2012 | 66.87 | 67.01 | 66.63 | 66.74 | 1,003,113 | -0.46(-0.68%) |
Nov 26, 2012 | 67.23 | 67.42 | 66.99 | 67.20 | 604,680 | -0.21(-0.31%) |
Nov 23, 2012 | 67.09 | 67.40 | 66.96 | 67.40 | 348,899 | +1.46(+2.21%) |
Nov 21, 2012 | 65.76 | 66.13 | 65.68 | 65.95 | 763,854 | -0.61(-0.92%) |
Nov 20, 2012 | 66.23 | 66.62 | 66.01 | 66.56 | 1,039,013 | +0.95(+1.44%) |
Nov 19, 2012 | 64.75 | 65.85 | 64.71 | 65.61 | 1,149,908 | +1.48(+2.31%) |
Nov 16, 2012 | 64.00 | 64.18 | 63.44 | 64.13 | 736,181 | -0.02(-0.04%) |
Nov 15, 2012 | 64.17 | 64.43 | 63.89 | 64.16 | 1,566,491 | +0.44(+0.69%) |
Nov 14, 2012 | 64.56 | 64.66 | 63.67 | 63.72 | 1,039,860 | -1.10(-1.70%) |
Nov 13, 2012 | 64.74 | 65.44 | 64.57 | 64.82 | 1,682,653 | +0.41(+0.64%) |
Nov 12, 2012 | 64.32 | 64.44 | 64.07 | 64.41 | 699,456 | +0.30(+0.47%) |
Nov 09, 2012 | 63.62 | 64.51 | 63.60 | 64.10 | 942,312 | +0.60(+0.95%) |
Nov 08, 2012 | 63.86 | 64.04 | 63.24 | 63.50 | 623,329 | -0.18(-0.28%) |
Nov 07, 2012 | 63.93 | 64.04 | 63.42 | 63.68 | 868,989 | -1.08(-1.68%) |
Nov 06, 2012 | 64.60 | 64.79 | 64.40 | 64.76 | 718,008 | +1.01(+1.58%) |
Nov 05, 2012 | 64.03 | 64.09 | 63.63 | 63.75 | 1,064,499 | -0.91(-1.40%) |
Nov 02, 2012 | 64.86 | 65.00 | 64.58 | 64.66 | 1,090,995 | +0.51(+0.80%) |