Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 65.52 | 66.19 | 65.03 | 66.16 | 250,662 | +0.46(+0.71%) |
Jan 30, 2013 | 66.30 | 66.56 | 65.40 | 65.70 | 262,961 | -0.79(-1.19%) |
Jan 29, 2013 | 66.13 | 66.55 | 65.72 | 66.49 | 194,069 | -0.08(-0.12%) |
Jan 28, 2013 | 66.44 | 66.72 | 65.59 | 66.57 | 268,149 | +0.13(+0.20%) |
Jan 25, 2013 | 65.66 | 66.63 | 65.43 | 66.44 | 220,990 | +1.03(+1.57%) |
Jan 24, 2013 | 65.39 | 65.82 | 65.24 | 65.41 | 192,189 | +0.15(+0.23%) |
Jan 23, 2013 | 65.29 | 65.48 | 65.11 | 65.26 | 290,893 | -0.06(-0.10%) |
Jan 22, 2013 | 65.79 | 65.80 | 65.24 | 65.32 | 393,956 | -0.62(-0.93%) |
Jan 18, 2013 | 66.10 | 66.20 | 65.66 | 65.94 | 219,848 | -0.04(-0.05%) |
Jan 17, 2013 | 65.79 | 66.02 | 65.03 | 65.98 | 548,195 | -0.07(-0.11%) |
Jan 16, 2013 | 66.02 | 66.29 | 65.93 | 66.05 | 183,704 | -0.12(-0.19%) |
Jan 15, 2013 | 65.57 | 66.31 | 65.47 | 66.17 | 264,189 | +0.55(+0.84%) |
Jan 14, 2013 | 65.23 | 66.18 | 65.23 | 65.62 | 381,341 | +0.32(+0.49%) |
Jan 11, 2013 | 65.28 | 65.38 | 64.69 | 65.30 | 548,701 | -0.04(-0.05%) |
Jan 10, 2013 | 65.73 | 65.80 | 65.06 | 65.33 | 197,298 | +0.11(+0.16%) |
Jan 09, 2013 | 65.56 | 65.56 | 64.76 | 65.23 | 213,690 | +0.30(+0.47%) |
Jan 08, 2013 | 65.26 | 65.51 | 64.46 | 64.92 | 231,711 | -0.62(-0.94%) |
Jan 07, 2013 | 65.40 | 65.56 | 65.20 | 65.54 | 358,932 | +0.10(+0.15%) |
Jan 04, 2013 | 64.90 | 65.48 | 64.69 | 65.44 | 226,475 | +0.61(+0.94%) |
Jan 03, 2013 | 64.24 | 64.98 | 64.21 | 64.83 | 310,848 | +0.60(+0.93%) |
Jan 02, 2013 | 64.30 | 64.37 | 63.53 | 64.24 | 289,762 | +1.37(+2.17%) |
Dec 31, 2012 | 61.19 | 62.98 | 60.87 | 62.87 | 182,021 | +1.56(+2.55%) |
Dec 28, 2012 | 61.51 | 61.79 | 61.17 | 61.31 | 146,367 | -0.37(-0.61%) |
Dec 27, 2012 | 62.00 | 62.42 | 61.18 | 61.68 | 235,906 | -0.31(-0.50%) |
Dec 26, 2012 | 62.69 | 62.69 | 61.77 | 62.00 | 156,108 | -0.56(-0.90%) |
Dec 24, 2012 | 62.96 | 62.96 | 62.26 | 62.56 | 46,310 | -0.69(-1.10%) |
Dec 21, 2012 | 62.32 | 63.31 | 62.02 | 63.25 | 521,239 | -0.16(-0.25%) |
Dec 20, 2012 | 63.18 | 63.48 | 62.79 | 63.41 | 294,872 | +0.42(+0.66%) |
Dec 19, 2012 | 62.99 | 63.42 | 62.59 | 62.99 | 312,464 | -0.03(-0.04%) |
Dec 18, 2012 | 61.73 | 63.06 | 61.48 | 63.02 | 409,308 | +1.51(+2.46%) |
Dec 17, 2012 | 60.63 | 61.51 | 60.39 | 61.51 | 386,526 | +0.97(+1.60%) |
Dec 14, 2012 | 61.46 | 61.48 | 60.38 | 60.54 | 381,006 | -0.94(-1.53%) |
Dec 13, 2012 | 60.95 | 62.59 | 60.63 | 61.48 | 2,143,696 | -1.01(-1.62%) |
Dec 12, 2012 | 62.12 | 62.51 | 61.92 | 62.50 | 378,773 | +0.52(+0.85%) |
Dec 11, 2012 | 62.16 | 62.31 | 61.75 | 61.97 | 224,723 | +0.00(+0.00%) |
Dec 10, 2012 | 61.22 | 62.10 | 61.22 | 61.97 | 126,133 | +0.53(+0.87%) |
Dec 07, 2012 | 60.77 | 61.52 | 60.28 | 61.44 | 238,662 | +1.06(+1.75%) |
Dec 06, 2012 | 60.50 | 60.86 | 60.24 | 60.38 | 244,855 | +0.04(+0.07%) |
Dec 05, 2012 | 61.39 | 61.39 | 60.22 | 60.33 | 404,645 | -0.66(-1.08%) |
Dec 04, 2012 | 61.97 | 61.97 | 59.75 | 60.99 | 585,560 | -1.07(-1.72%) |
Nov 30, 2012 | 61.58 | 62.11 | 61.13 | 62.06 | 293,904 | +0.62(+1.01%) |
Nov 29, 2012 | 61.47 | 61.74 | 60.94 | 61.44 | 339,673 | +0.29(+0.48%) |
Nov 28, 2012 | 60.25 | 61.17 | 59.40 | 61.14 | 182,826 | +0.63(+1.04%) |
Nov 27, 2012 | 60.84 | 61.61 | 60.37 | 60.51 | 430,045 | +0.38(+0.64%) |
Nov 26, 2012 | 59.68 | 60.73 | 59.22 | 60.13 | 196,949 | +0.28(+0.48%) |
Nov 23, 2012 | 59.33 | 60.15 | 59.25 | 59.84 | 108,683 | +0.38(+0.64%) |
Nov 21, 2012 | 59.79 | 60.01 | 59.09 | 59.46 | 205,020 | -0.23(-0.39%) |
Nov 20, 2012 | 58.92 | 60.06 | 58.35 | 59.69 | 243,699 | +0.86(+1.47%) |
Nov 19, 2012 | 58.32 | 59.00 | 57.82 | 58.83 | 205,140 | +1.00(+1.72%) |
Nov 16, 2012 | 57.23 | 58.12 | 57.23 | 57.83 | 277,014 | +0.61(+1.07%) |
Nov 15, 2012 | 57.97 | 58.20 | 56.75 | 57.22 | 314,718 | -0.92(-1.58%) |
Nov 14, 2012 | 59.52 | 59.52 | 58.02 | 58.14 | 239,634 | -1.35(-2.27%) |
Nov 13, 2012 | 60.01 | 60.62 | 58.76 | 59.49 | 391,704 | -0.28(-0.48%) |
Nov 12, 2012 | 60.72 | 60.91 | 59.74 | 59.77 | 160,789 | -0.85(-1.41%) |
Nov 09, 2012 | 59.33 | 61.09 | 58.18 | 60.63 | 357,754 | +1.01(+1.70%) |
Nov 08, 2012 | 61.12 | 61.37 | 59.46 | 59.61 | 256,719 | -1.33(-2.18%) |
Nov 07, 2012 | 60.95 | 61.20 | 60.50 | 60.94 | 529,561 | -0.55(-0.90%) |
Nov 06, 2012 | 60.47 | 61.68 | 59.84 | 61.49 | 271,649 | +1.39(+2.31%) |
Nov 05, 2012 | 58.30 | 60.17 | 57.89 | 60.10 | 346,085 | +1.81(+3.10%) |
Nov 02, 2012 | 58.66 | 59.35 | 58.29 | 58.30 | 316,368 | +0.04(+0.08%) |