Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 63.15 | 63.79 | 63.03 | 63.16 | 1,704,234 | -0.18(-0.29%) |
Jan 30, 2013 | 63.23 | 64.12 | 63.18 | 63.34 | 2,169,084 | +0.16(+0.25%) |
Jan 29, 2013 | 62.42 | 63.39 | 62.34 | 63.19 | 2,176,803 | +0.23(+0.37%) |
Jan 28, 2013 | 63.16 | 63.20 | 62.51 | 62.96 | 2,468,303 | -0.24(-0.38%) |
Jan 25, 2013 | 63.55 | 63.63 | 62.44 | 63.20 | 2,523,137 | -0.29(-0.45%) |
Jan 24, 2013 | 64.07 | 64.19 | 62.15 | 63.48 | 3,729,991 | -0.61(-0.95%) |
Jan 23, 2013 | 63.88 | 64.45 | 63.07 | 64.09 | 2,887,272 | +0.06(+0.09%) |
Jan 22, 2013 | 63.20 | 64.09 | 62.90 | 64.03 | 2,607,630 | +0.77(+1.22%) |
Jan 18, 2013 | 63.71 | 63.87 | 62.92 | 63.26 | 1,640,523 | -0.27(-0.43%) |
Jan 17, 2013 | 62.79 | 63.92 | 62.75 | 63.53 | 2,100,928 | +1.01(+1.62%) |
Jan 16, 2013 | 62.28 | 62.65 | 62.12 | 62.52 | 1,057,929 | -0.07(-0.12%) |
Jan 15, 2013 | 62.79 | 63.21 | 62.00 | 62.60 | 1,351,530 | +0.70(+1.13%) |
Jan 14, 2013 | 61.84 | 62.11 | 61.64 | 61.90 | 1,145,369 | +0.07(+0.11%) |
Jan 11, 2013 | 62.28 | 62.32 | 61.54 | 61.83 | 1,888,452 | -0.51(-0.82%) |
Jan 10, 2013 | 61.98 | 62.34 | 61.63 | 62.34 | 1,380,550 | +0.59(+0.96%) |
Jan 09, 2013 | 62.24 | 62.24 | 61.26 | 61.75 | 1,399,140 | -0.25(-0.41%) |
Jan 08, 2013 | 61.31 | 62.00 | 61.27 | 62.00 | 1,745,694 | +0.27(+0.44%) |
Jan 07, 2013 | 60.98 | 62.00 | 60.98 | 61.73 | 1,983,631 | +0.27(+0.44%) |
Jan 04, 2013 | 61.08 | 61.91 | 60.82 | 61.46 | 1,479,770 | +0.58(+0.96%) |
Jan 03, 2013 | 62.04 | 62.04 | 60.74 | 60.88 | 2,254,563 | -1.14(-1.84%) |
Jan 02, 2013 | 62.05 | 62.15 | 61.22 | 62.02 | 1,853,023 | +1.21(+1.99%) |
Dec 31, 2012 | 59.20 | 60.86 | 59.01 | 60.81 | 1,179,862 | +1.57(+2.65%) |
Dec 28, 2012 | 59.27 | 59.98 | 59.20 | 59.24 | 890,410 | -0.50(-0.84%) |
Dec 27, 2012 | 59.92 | 60.06 | 59.20 | 59.74 | 1,159,396 | -0.07(-0.12%) |
Dec 26, 2012 | 60.49 | 60.54 | 59.60 | 59.82 | 640,244 | -0.55(-0.91%) |
Dec 24, 2012 | 61.65 | 61.65 | 60.10 | 60.37 | 365,380 | -0.01(-0.01%) |
Dec 21, 2012 | 60.46 | 60.89 | 59.97 | 60.38 | 1,728,264 | -0.79(-1.29%) |
Dec 20, 2012 | 60.75 | 61.18 | 60.39 | 61.17 | 926,884 | +0.37(+0.61%) |
Dec 19, 2012 | 61.21 | 61.35 | 60.76 | 60.80 | 1,630,037 | -0.46(-0.75%) |
Dec 18, 2012 | 59.55 | 61.73 | 59.48 | 61.26 | 2,779,486 | +1.94(+3.27%) |
Dec 17, 2012 | 58.90 | 59.46 | 58.69 | 59.32 | 1,638,739 | +0.69(+1.18%) |
Dec 14, 2012 | 59.19 | 59.37 | 58.53 | 58.63 | 1,515,791 | -0.56(-0.94%) |
Dec 13, 2012 | 60.02 | 60.07 | 59.01 | 59.18 | 1,782,229 | -0.82(-1.37%) |
Dec 12, 2012 | 59.73 | 60.73 | 59.48 | 60.01 | 1,598,369 | +0.56(+0.94%) |
Dec 11, 2012 | 59.47 | 59.73 | 58.99 | 59.45 | 1,643,732 | +0.39(+0.65%) |
Dec 10, 2012 | 58.50 | 59.20 | 58.30 | 59.06 | 1,250,658 | +0.53(+0.91%) |
Dec 07, 2012 | 58.63 | 58.87 | 58.22 | 58.53 | 1,071,727 | +0.12(+0.20%) |
Dec 06, 2012 | 58.07 | 58.44 | 57.66 | 58.41 | 1,148,716 | +0.30(+0.52%) |
Dec 05, 2012 | 57.51 | 58.29 | 56.62 | 58.11 | 1,439,866 | +0.55(+0.96%) |
Dec 04, 2012 | 58.18 | 58.29 | 57.30 | 57.56 | 2,106,280 | -1.56(-2.64%) |
Nov 30, 2012 | 59.35 | 59.77 | 58.99 | 59.12 | 1,132,586 | -1.14(-1.90%) |
Nov 29, 2012 | 59.95 | 60.73 | 59.87 | 60.26 | 1,744,004 | +0.68(+1.15%) |
Nov 28, 2012 | 57.69 | 59.85 | 57.65 | 59.58 | 2,331,047 | +1.73(+3.00%) |
Nov 27, 2012 | 58.74 | 58.82 | 57.74 | 57.84 | 1,270,372 | -0.87(-1.48%) |
Nov 26, 2012 | 58.43 | 58.76 | 58.10 | 58.72 | 1,480,301 | +0.02(+0.04%) |
Nov 23, 2012 | 57.67 | 58.70 | 57.67 | 58.69 | 358,914 | +1.12(+1.94%) |
Nov 21, 2012 | 57.57 | 57.89 | 57.46 | 57.57 | 666,321 | -0.02(-0.04%) |
Nov 20, 2012 | 57.47 | 57.80 | 57.10 | 57.60 | 1,305,056 | +0.16(+0.29%) |
Nov 19, 2012 | 56.26 | 57.43 | 56.03 | 57.43 | 1,684,007 | +2.01(+3.63%) |
Nov 16, 2012 | 54.93 | 55.76 | 54.91 | 55.42 | 1,719,399 | +0.53(+0.96%) |
Nov 15, 2012 | 55.26 | 55.68 | 54.41 | 54.89 | 1,535,807 | -0.36(-0.65%) |
Nov 14, 2012 | 57.17 | 57.26 | 55.13 | 55.25 | 2,518,278 | -1.77(-3.10%) |
Nov 13, 2012 | 56.02 | 57.46 | 56.02 | 57.02 | 1,573,442 | +0.57(+1.00%) |
Nov 12, 2012 | 56.68 | 57.00 | 56.06 | 56.45 | 1,259,063 | -0.05(-0.09%) |
Nov 09, 2012 | 56.14 | 57.17 | 55.67 | 56.50 | 2,286,682 | +0.01(+0.01%) |
Nov 08, 2012 | 57.18 | 57.93 | 56.41 | 56.50 | 1,703,236 | -0.53(-0.94%) |
Nov 07, 2012 | 58.29 | 58.30 | 56.56 | 57.03 | 1,951,507 | -1.83(-3.11%) |
Nov 06, 2012 | 58.06 | 59.04 | 57.84 | 58.86 | 1,660,528 | +0.95(+1.65%) |
Nov 05, 2012 | 57.28 | 58.03 | 57.04 | 57.91 | 976,463 | +0.47(+0.82%) |
Nov 02, 2012 | 57.99 | 58.06 | 57.39 | 57.44 | 1,317,518 | -0.21(-0.37%) |