Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 65.34 | 67.36 | 65.34 | 66.19 | 281,995 | +0.49(+0.75%) |
Jan 30, 2013 | 66.60 | 66.66 | 65.40 | 65.70 | 219,698 | -0.84(-1.26%) |
Jan 29, 2013 | 67.20 | 67.24 | 66.13 | 66.54 | 391,771 | -0.92(-1.36%) |
Jan 28, 2013 | 66.44 | 68.00 | 66.11 | 67.46 | 455,962 | +1.28(+1.93%) |
Jan 25, 2013 | 63.72 | 66.29 | 63.52 | 66.18 | 543,891 | +2.69(+4.24%) |
Jan 24, 2013 | 62.84 | 64.12 | 62.11 | 63.49 | 295,534 | +0.98(+1.57%) |
Jan 23, 2013 | 63.20 | 63.58 | 62.13 | 62.51 | 403,384 | -0.65(-1.03%) |
Jan 22, 2013 | 63.68 | 63.75 | 61.87 | 63.16 | 501,145 | -0.64(-1.00%) |
Jan 18, 2013 | 63.75 | 63.92 | 63.39 | 63.80 | 275,176 | +0.16(+0.25%) |
Jan 17, 2013 | 63.88 | 63.92 | 63.14 | 63.64 | 259,257 | +0.01(+0.02%) |
Jan 16, 2013 | 63.05 | 63.73 | 62.78 | 63.63 | 244,971 | +0.53(+0.84%) |
Jan 15, 2013 | 62.77 | 63.54 | 62.36 | 63.10 | 444,080 | -0.10(-0.16%) |
Jan 14, 2013 | 65.62 | 65.62 | 62.90 | 63.20 | 666,886 | -2.54(-3.86%) |
Jan 11, 2013 | 66.09 | 66.16 | 65.00 | 65.74 | 279,821 | -0.49(-0.74%) |
Jan 10, 2013 | 66.36 | 66.66 | 66.07 | 66.23 | 304,240 | +0.04(+0.06%) |
Jan 09, 2013 | 66.71 | 67.34 | 65.92 | 66.19 | 271,819 | -0.32(-0.48%) |
Jan 08, 2013 | 66.50 | 66.74 | 65.81 | 66.51 | 267,851 | +0.06(+0.09%) |
Jan 07, 2013 | 65.62 | 66.92 | 65.25 | 66.45 | 370,076 | +0.22(+0.33%) |
Jan 04, 2013 | 68.37 | 68.37 | 66.05 | 66.23 | 407,121 | -2.13(-3.12%) |
Jan 03, 2013 | 68.00 | 68.91 | 67.53 | 68.36 | 261,841 | +0.15(+0.22%) |
Jan 02, 2013 | 68.67 | 68.68 | 67.10 | 68.21 | 365,840 | +1.53(+2.29%) |
Dec 31, 2012 | 65.00 | 66.84 | 64.85 | 66.68 | 359,062 | +1.38(+2.11%) |
Dec 28, 2012 | 64.95 | 65.68 | 64.92 | 65.30 | 218,419 | -0.31(-0.47%) |
Dec 27, 2012 | 65.48 | 66.03 | 64.95 | 65.61 | 249,755 | +0.06(+0.09%) |
Dec 26, 2012 | 66.15 | 66.37 | 65.43 | 65.55 | 171,709 | -0.49(-0.74%) |
Dec 24, 2012 | 65.81 | 66.42 | 65.24 | 66.04 | 87,181 | +0.40(+0.61%) |
Dec 21, 2012 | 65.58 | 66.05 | 65.03 | 65.64 | 346,058 | -0.92(-1.38%) |
Dec 20, 2012 | 65.48 | 66.85 | 65.28 | 66.56 | 276,826 | +0.95(+1.45%) |
Dec 19, 2012 | 65.16 | 65.88 | 64.71 | 65.61 | 264,587 | +0.26(+0.40%) |
Dec 18, 2012 | 63.55 | 65.44 | 63.40 | 65.35 | 298,753 | +2.05(+3.24%) |
Dec 17, 2012 | 63.39 | 63.41 | 62.71 | 63.30 | 345,598 | +0.12(+0.19%) |
Dec 14, 2012 | 63.06 | 63.69 | 63.02 | 63.18 | 291,659 | -0.24(-0.38%) |
Dec 13, 2012 | 62.97 | 63.80 | 62.16 | 63.42 | 472,758 | +0.31(+0.49%) |
Dec 12, 2012 | 62.40 | 63.84 | 61.71 | 63.11 | 347,902 | +1.10(+1.77%) |
Dec 11, 2012 | 63.00 | 63.00 | 61.60 | 62.01 | 309,747 | +0.41(+0.67%) |
Dec 10, 2012 | 60.94 | 61.61 | 60.27 | 61.60 | 351,926 | +0.66(+1.08%) |
Dec 07, 2012 | 63.00 | 63.45 | 60.53 | 60.94 | 358,234 | -1.52(-2.43%) |
Dec 06, 2012 | 60.04 | 62.58 | 59.67 | 62.46 | 722,704 | +2.70(+4.52%) |
Dec 05, 2012 | 59.26 | 60.15 | 58.96 | 59.76 | 424,948 | +0.16(+0.27%) |
Dec 04, 2012 | 59.54 | 60.26 | 58.81 | 59.60 | 442,894 | -0.88(-1.46%) |
Nov 30, 2012 | 59.89 | 60.71 | 59.80 | 60.48 | 403,201 | +0.81(+1.36%) |
Nov 29, 2012 | 60.20 | 60.65 | 59.12 | 59.67 | 394,268 | +0.17(+0.29%) |
Nov 28, 2012 | 57.35 | 59.63 | 57.10 | 59.50 | 473,077 | +1.93(+3.35%) |
Nov 27, 2012 | 59.16 | 60.02 | 57.39 | 57.57 | 869,650 | -1.50(-2.54%) |
Nov 26, 2012 | 60.58 | 60.75 | 58.57 | 59.07 | 808,204 | -1.93(-3.16%) |
Nov 23, 2012 | 60.61 | 61.24 | 60.11 | 61.00 | 99,677 | +0.65(+1.08%) |
Nov 21, 2012 | 59.35 | 60.90 | 59.35 | 60.35 | 223,349 | +0.84(+1.41%) |
Nov 20, 2012 | 59.78 | 60.19 | 59.16 | 59.51 | 372,666 | -0.35(-0.58%) |
Nov 19, 2012 | 59.16 | 60.77 | 58.95 | 59.86 | 449,176 | +1.46(+2.50%) |
Nov 16, 2012 | 56.54 | 58.54 | 56.50 | 58.40 | 457,348 | +1.81(+3.20%) |
Nov 15, 2012 | 57.93 | 58.39 | 55.89 | 56.59 | 787,809 | -1.25(-2.16%) |
Nov 14, 2012 | 60.80 | 61.28 | 57.64 | 57.84 | 570,510 | -2.67(-4.41%) |
Nov 13, 2012 | 60.05 | 61.50 | 59.86 | 60.51 | 504,940 | -0.06(-0.10%) |
Nov 12, 2012 | 60.42 | 61.11 | 60.11 | 60.57 | 246,921 | +0.28(+0.46%) |
Nov 09, 2012 | 60.88 | 61.64 | 60.19 | 60.29 | 425,360 | -1.09(-1.78%) |
Nov 08, 2012 | 61.02 | 62.06 | 60.18 | 61.38 | 548,636 | +0.39(+0.64%) |
Nov 07, 2012 | 62.87 | 63.47 | 60.67 | 60.99 | 743,278 | -2.73(-4.28%) |
Nov 06, 2012 | 65.07 | 65.08 | 62.88 | 63.72 | 549,068 | -0.78(-1.21%) |
Nov 05, 2012 | 64.43 | 64.90 | 64.00 | 64.50 | 702,676 | -0.21(-0.32%) |
Nov 02, 2012 | 65.79 | 66.00 | 64.03 | 64.71 | 889,144 | -0.77(-1.18%) |