Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 71.00 | 71.15 | 70.92 | 70.97 | 79,273 | -0.08(-0.11%) |
Jan 30, 2013 | 71.20 | 71.26 | 70.97 | 71.04 | 85,940 | -0.13(-0.18%) |
Jan 29, 2013 | 70.90 | 71.27 | 70.76 | 71.17 | 54,253 | +0.36(+0.51%) |
Jan 28, 2013 | 70.95 | 70.95 | 70.60 | 70.81 | 84,138 | +0.05(+0.08%) |
Jan 25, 2013 | 70.76 | 70.79 | 70.60 | 70.76 | 76,006 | +0.35(+0.50%) |
Jan 24, 2013 | 70.30 | 70.52 | 70.26 | 70.41 | 71,995 | +0.23(+0.33%) |
Jan 23, 2013 | 70.17 | 70.22 | 70.04 | 70.18 | 480,550 | -0.03(-0.04%) |
Jan 22, 2013 | 70.25 | 70.27 | 69.97 | 70.21 | 120,967 | -0.01(-0.01%) |
Jan 18, 2013 | 70.14 | 70.23 | 69.76 | 70.22 | 140,121 | +0.26(+0.37%) |
Jan 17, 2013 | 69.67 | 70.13 | 69.61 | 69.96 | 180,882 | +0.52(+0.75%) |
Jan 16, 2013 | 69.49 | 69.54 | 69.38 | 69.44 | 756,103 | -0.09(-0.13%) |
Jan 15, 2013 | 69.15 | 69.59 | 69.08 | 69.53 | 71,930 | +0.23(+0.33%) |
Jan 14, 2013 | 69.05 | 69.33 | 69.03 | 69.30 | 132,592 | +0.32(+0.46%) |
Jan 11, 2013 | 68.75 | 69.06 | 68.75 | 68.98 | 59,241 | +0.18(+0.27%) |
Jan 10, 2013 | 68.59 | 68.81 | 68.43 | 68.80 | 51,786 | +0.40(+0.58%) |
Jan 09, 2013 | 68.52 | 68.53 | 68.27 | 68.40 | 107,780 | +0.18(+0.27%) |
Jan 08, 2013 | 68.36 | 68.36 | 68.06 | 68.22 | 87,399 | -0.15(-0.22%) |
Jan 07, 2013 | 68.85 | 68.85 | 68.21 | 68.37 | 96,996 | -0.50(-0.73%) |
Jan 04, 2013 | 68.63 | 68.96 | 68.55 | 68.88 | 84,917 | +0.23(+0.33%) |
Jan 03, 2013 | 68.80 | 68.81 | 68.46 | 68.65 | 157,194 | -0.13(-0.19%) |
Jan 02, 2013 | 68.22 | 68.78 | 67.02 | 68.78 | 108,326 | +1.76(+2.62%) |
Dec 31, 2012 | 66.19 | 67.02 | 65.99 | 67.02 | 168,333 | +0.70(+1.05%) |
Dec 28, 2012 | 66.71 | 66.85 | 66.19 | 66.32 | 160,031 | -0.55(-0.82%) |
Dec 27, 2012 | 66.81 | 66.99 | 66.40 | 66.87 | 210,898 | +0.08(+0.11%) |
Dec 26, 2012 | 67.30 | 67.33 | 66.69 | 66.80 | 122,150 | -0.51(-0.76%) |
Dec 24, 2012 | 67.39 | 67.39 | 67.21 | 67.31 | 46,778 | -0.23(-0.34%) |
Dec 21, 2012 | 67.86 | 67.88 | 67.13 | 67.54 | 133,266 | -0.70(-1.02%) |
Dec 20, 2012 | 68.05 | 68.23 | 67.79 | 68.23 | 119,439 | +0.37(+0.55%) |
Dec 19, 2012 | 68.63 | 68.63 | 67.85 | 67.86 | 110,869 | -0.67(-0.97%) |
Dec 18, 2012 | 68.59 | 68.61 | 68.03 | 68.53 | 76,814 | +0.07(+0.11%) |
Dec 17, 2012 | 68.45 | 68.59 | 68.24 | 68.45 | 70,993 | +0.16(+0.23%) |
Dec 14, 2012 | 68.41 | 68.54 | 68.22 | 68.30 | 65,874 | -0.11(-0.16%) |
Dec 13, 2012 | 68.58 | 68.76 | 68.32 | 68.41 | 55,738 | -0.16(-0.24%) |
Dec 12, 2012 | 68.86 | 68.90 | 68.49 | 68.57 | 92,995 | -0.20(-0.29%) |
Dec 11, 2012 | 68.83 | 69.17 | 68.62 | 68.77 | 62,739 | +0.17(+0.25%) |
Dec 10, 2012 | 68.56 | 68.83 | 68.56 | 68.60 | 214,216 | -0.10(-0.15%) |
Dec 07, 2012 | 68.46 | 68.72 | 68.41 | 68.71 | 89,029 | +0.43(+0.63%) |
Dec 06, 2012 | 68.21 | 68.44 | 68.17 | 68.28 | 132,211 | +0.07(+0.11%) |
Dec 05, 2012 | 68.28 | 68.57 | 67.93 | 68.20 | 76,297 | +0.07(+0.10%) |
Dec 04, 2012 | 68.16 | 68.32 | 68.08 | 68.13 | 131,634 | -0.27(-0.39%) |
Nov 30, 2012 | 68.13 | 68.51 | 68.09 | 68.40 | 52,585 | +0.18(+0.26%) |
Nov 29, 2012 | 68.27 | 68.34 | 67.90 | 68.23 | 54,727 | +0.31(+0.46%) |
Nov 28, 2012 | 67.19 | 67.92 | 67.06 | 67.91 | 100,250 | +0.64(+0.96%) |
Nov 27, 2012 | 67.25 | 67.65 | 67.22 | 67.27 | 54,800 | +0.01(+0.02%) |
Nov 26, 2012 | 67.57 | 67.57 | 67.05 | 67.25 | 101,160 | -0.41(-0.61%) |
Nov 23, 2012 | 67.15 | 67.68 | 67.05 | 67.67 | 92,352 | +0.91(+1.37%) |
Nov 21, 2012 | 66.60 | 66.76 | 66.45 | 66.76 | 89,009 | +0.20(+0.30%) |
Nov 20, 2012 | 66.42 | 66.57 | 66.17 | 66.56 | 149,542 | +0.16(+0.23%) |
Nov 19, 2012 | 66.10 | 66.40 | 65.71 | 66.40 | 71,458 | +1.10(+1.68%) |
Nov 16, 2012 | 64.91 | 65.36 | 64.68 | 65.31 | 863,410 | +0.44(+0.69%) |
Nov 15, 2012 | 64.78 | 64.88 | 64.42 | 64.86 | 163,346 | -0.07(-0.11%) |
Nov 14, 2012 | 65.78 | 65.78 | 64.77 | 64.94 | 100,901 | -0.68(-1.04%) |
Nov 13, 2012 | 65.58 | 66.11 | 65.56 | 65.62 | 47,697 | -0.04(-0.06%) |
Nov 12, 2012 | 65.84 | 65.87 | 65.57 | 65.65 | 67,717 | -0.04(-0.06%) |
Nov 09, 2012 | 65.33 | 66.10 | 65.28 | 65.69 | 60,659 | +0.04(+0.06%) |
Nov 08, 2012 | 66.37 | 66.51 | 65.65 | 65.65 | 102,244 | -0.71(-1.08%) |
Nov 07, 2012 | 66.87 | 66.87 | 66.09 | 66.37 | 103,936 | -0.76(-1.13%) |
Nov 06, 2012 | 66.88 | 67.35 | 66.69 | 67.13 | 73,177 | +0.44(+0.66%) |
Nov 05, 2012 | 66.45 | 66.80 | 66.37 | 66.69 | 222,983 | -0.13(-0.19%) |
Nov 02, 2012 | 67.43 | 67.48 | 66.79 | 66.82 | 54,705 | -0.41(-0.62%) |