Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 63.92 | 64.50 | 63.84 | 64.41 | 1,433,433 | +0.44(+0.69%) |
Jan 30, 2013 | 64.66 | 64.66 | 63.75 | 63.96 | 845,047 | -0.73(-1.13%) |
Jan 29, 2013 | 64.52 | 64.74 | 64.42 | 64.70 | 756,222 | +0.14(+0.21%) |
Jan 28, 2013 | 64.50 | 64.68 | 64.01 | 64.56 | 1,035,138 | +0.23(+0.36%) |
Jan 25, 2013 | 64.38 | 64.39 | 64.02 | 64.33 | 1,291,290 | +0.24(+0.38%) |
Jan 24, 2013 | 64.07 | 64.42 | 63.84 | 64.09 | 742,728 | +0.10(+0.16%) |
Jan 23, 2013 | 64.13 | 64.15 | 63.91 | 63.98 | 708,660 | -0.16(-0.25%) |
Jan 22, 2013 | 63.65 | 64.16 | 63.55 | 64.14 | 977,823 | +0.52(+0.82%) |
Jan 18, 2013 | 63.45 | 63.63 | 63.30 | 63.62 | 1,125,862 | +0.19(+0.29%) |
Jan 17, 2013 | 63.16 | 63.57 | 63.07 | 63.43 | 2,244,246 | +0.58(+0.92%) |
Jan 16, 2013 | 62.85 | 63.00 | 62.68 | 62.85 | 403,447 | -0.12(-0.19%) |
Jan 15, 2013 | 62.41 | 63.07 | 62.39 | 62.97 | 881,447 | +0.17(+0.27%) |
Jan 14, 2013 | 62.65 | 62.91 | 62.60 | 62.81 | 748,503 | +0.01(+0.01%) |
Jan 11, 2013 | 62.81 | 62.92 | 62.52 | 62.80 | 1,765,554 | -0.10(-0.17%) |
Jan 10, 2013 | 62.93 | 62.99 | 62.59 | 62.90 | 814,515 | +0.18(+0.28%) |
Jan 09, 2013 | 62.70 | 62.86 | 62.61 | 62.73 | 892,170 | +0.18(+0.28%) |
Jan 08, 2013 | 62.56 | 62.66 | 62.26 | 62.55 | 983,601 | -0.05(-0.08%) |
Jan 07, 2013 | 62.69 | 62.74 | 62.42 | 62.60 | 1,236,190 | -0.31(-0.50%) |
Jan 04, 2013 | 62.77 | 63.10 | 62.57 | 62.91 | 992,606 | +0.38(+0.60%) |
Jan 03, 2013 | 62.69 | 62.96 | 62.35 | 62.53 | 1,277,055 | -0.15(-0.24%) |
Jan 02, 2013 | 62.23 | 62.68 | 60.78 | 62.68 | 3,944,466 | +1.90(+3.13%) |
Dec 31, 2012 | 59.67 | 60.88 | 59.46 | 60.78 | 2,124,822 | +1.23(+2.07%) |
Dec 28, 2012 | 59.71 | 60.17 | 59.55 | 59.55 | 1,329,675 | -0.46(-0.76%) |
Dec 27, 2012 | 60.17 | 60.25 | 59.27 | 60.01 | 1,644,486 | -0.06(-0.09%) |
Dec 26, 2012 | 60.59 | 60.62 | 60.06 | 60.07 | 1,344,335 | -0.32(-0.53%) |
Dec 24, 2012 | 60.56 | 60.61 | 60.30 | 60.39 | 593,040 | -0.33(-0.54%) |
Dec 21, 2012 | 60.12 | 60.72 | 59.96 | 60.72 | 2,668,884 | -0.23(-0.38%) |
Dec 20, 2012 | 60.66 | 61.03 | 60.47 | 60.95 | 2,855,275 | +0.35(+0.58%) |
Dec 19, 2012 | 60.58 | 60.90 | 60.35 | 60.60 | 1,865,854 | +0.14(+0.23%) |
Dec 18, 2012 | 59.96 | 60.49 | 59.66 | 60.46 | 1,453,258 | +0.78(+1.31%) |
Dec 17, 2012 | 59.04 | 59.68 | 58.93 | 59.68 | 1,222,546 | +0.82(+1.39%) |
Dec 14, 2012 | 58.71 | 59.10 | 58.64 | 58.86 | 2,031,939 | +0.05(+0.08%) |
Dec 13, 2012 | 59.18 | 59.30 | 58.60 | 58.81 | 1,925,047 | -0.36(-0.61%) |
Dec 12, 2012 | 59.67 | 59.74 | 59.06 | 59.17 | 3,046,292 | -0.28(-0.47%) |
Dec 11, 2012 | 59.31 | 59.57 | 59.15 | 59.45 | 1,783,812 | +0.52(+0.88%) |
Dec 10, 2012 | 58.72 | 58.94 | 58.66 | 58.93 | 827,780 | +0.29(+0.49%) |
Dec 07, 2012 | 58.87 | 58.91 | 58.40 | 58.64 | 971,869 | +0.05(+0.08%) |
Dec 06, 2012 | 58.40 | 58.67 | 58.28 | 58.59 | 1,213,405 | +0.13(+0.22%) |
Dec 05, 2012 | 58.75 | 58.79 | 58.08 | 58.47 | 1,006,684 | -0.02(-0.04%) |
Dec 04, 2012 | 58.32 | 58.58 | 58.03 | 58.49 | 1,756,749 | +0.17(+0.29%) |
Nov 30, 2012 | 58.44 | 58.47 | 58.11 | 58.32 | 1,835,817 | +0.01(+0.01%) |
Nov 29, 2012 | 58.14 | 58.41 | 57.92 | 58.32 | 2,048,399 | +0.67(+1.16%) |
Nov 28, 2012 | 56.94 | 57.65 | 56.50 | 57.65 | 1,925,269 | +0.44(+0.77%) |
Nov 27, 2012 | 57.26 | 57.62 | 57.16 | 57.21 | 2,059,883 | -0.08(-0.14%) |
Nov 26, 2012 | 56.91 | 57.29 | 56.86 | 57.29 | 701,602 | +0.16(+0.28%) |
Nov 23, 2012 | 56.67 | 57.13 | 56.64 | 57.13 | 479,837 | +0.63(+1.11%) |
Nov 21, 2012 | 56.31 | 56.52 | 56.11 | 56.50 | 655,553 | +0.29(+0.51%) |
Nov 20, 2012 | 56.09 | 56.30 | 55.77 | 56.21 | 1,314,060 | +0.04(+0.07%) |
Nov 19, 2012 | 55.61 | 56.18 | 55.51 | 56.17 | 1,751,718 | +1.18(+2.14%) |
Nov 16, 2012 | 54.49 | 55.09 | 54.05 | 54.99 | 3,634,124 | +0.49(+0.89%) |
Nov 15, 2012 | 54.64 | 54.95 | 54.18 | 54.51 | 1,279,610 | -0.31(-0.57%) |
Nov 14, 2012 | 55.93 | 56.03 | 54.65 | 54.82 | 1,225,439 | -1.05(-1.88%) |
Nov 13, 2012 | 55.97 | 56.47 | 55.81 | 55.87 | 1,990,765 | -0.38(-0.68%) |
Nov 12, 2012 | 56.58 | 56.59 | 56.16 | 56.25 | 1,316,417 | -0.17(-0.30%) |
Nov 09, 2012 | 56.10 | 56.87 | 56.03 | 56.42 | 1,457,686 | +0.08(+0.14%) |
Nov 08, 2012 | 57.06 | 57.31 | 56.33 | 56.34 | 899,457 | -0.78(-1.37%) |
Nov 07, 2012 | 58.00 | 58.08 | 56.92 | 57.12 | 1,507,867 | -1.66(-2.82%) |
Nov 06, 2012 | 58.49 | 58.91 | 58.24 | 58.78 | 761,506 | +0.53(+0.92%) |
Nov 05, 2012 | 57.96 | 58.36 | 57.77 | 58.24 | 1,622,995 | +0.26(+0.44%) |
Nov 02, 2012 | 59.02 | 59.07 | 57.96 | 57.99 | 802,098 | -0.80(-1.37%) |