Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.74 | 72.29 | 68.70 | 70.65 | 946,012 | +4.16(+6.26%) |
Jan 30, 2013 | 67.53 | 67.75 | 65.68 | 66.49 | 567,447 | -0.90(-1.34%) |
Jan 29, 2013 | 67.35 | 67.59 | 67.03 | 67.39 | 405,922 | -0.19(-0.28%) |
Jan 28, 2013 | 67.00 | 67.94 | 66.65 | 67.58 | 387,065 | +0.65(+0.97%) |
Jan 25, 2013 | 66.29 | 67.03 | 65.87 | 66.93 | 351,778 | +0.84(+1.27%) |
Jan 24, 2013 | 65.93 | 66.23 | 65.14 | 66.09 | 254,839 | +0.74(+1.13%) |
Jan 23, 2013 | 65.49 | 66.10 | 64.71 | 65.35 | 224,499 | -0.15(-0.23%) |
Jan 22, 2013 | 64.90 | 65.62 | 64.78 | 65.50 | 171,884 | +0.45(+0.69%) |
Jan 18, 2013 | 64.58 | 65.12 | 64.32 | 65.05 | 192,380 | +0.63(+0.98%) |
Jan 17, 2013 | 63.82 | 64.59 | 63.77 | 64.42 | 236,588 | +0.72(+1.13%) |
Jan 16, 2013 | 63.42 | 64.00 | 63.41 | 63.70 | 282,802 | -0.02(-0.03%) |
Jan 15, 2013 | 63.20 | 63.96 | 63.07 | 63.72 | 234,097 | +0.50(+0.79%) |
Jan 14, 2013 | 62.52 | 63.24 | 61.89 | 63.22 | 359,640 | +0.82(+1.31%) |
Jan 11, 2013 | 62.87 | 63.02 | 62.09 | 62.40 | 323,482 | -0.40(-0.64%) |
Jan 10, 2013 | 63.04 | 63.26 | 62.50 | 62.80 | 362,614 | +0.20(+0.32%) |
Jan 09, 2013 | 62.70 | 63.08 | 61.94 | 62.60 | 571,080 | -0.12(-0.19%) |
Jan 08, 2013 | 62.62 | 63.56 | 62.06 | 62.72 | 724,587 | -1.27(-1.98%) |
Jan 07, 2013 | 63.56 | 64.11 | 63.27 | 63.99 | 333,264 | +0.25(+0.39%) |
Jan 04, 2013 | 63.59 | 64.16 | 63.31 | 63.74 | 726,367 | +0.16(+0.25%) |
Jan 03, 2013 | 62.85 | 65.15 | 62.85 | 63.58 | 487,699 | +0.63(+1.00%) |
Jan 02, 2013 | 62.48 | 63.02 | 61.41 | 62.95 | 657,331 | +1.06(+1.71%) |
Dec 31, 2012 | 60.50 | 61.89 | 60.27 | 61.89 | 511,175 | +1.09(+1.79%) |
Dec 28, 2012 | 60.79 | 61.37 | 60.73 | 60.80 | 159,737 | -0.30(-0.49%) |
Dec 27, 2012 | 60.81 | 61.59 | 60.80 | 61.10 | 222,024 | +0.20(+0.33%) |
Dec 26, 2012 | 61.16 | 61.52 | 60.74 | 60.90 | 188,417 | -0.41(-0.67%) |
Dec 24, 2012 | 61.35 | 61.42 | 60.77 | 61.31 | 99,093 | -0.05(-0.08%) |
Dec 21, 2012 | 60.22 | 61.89 | 59.50 | 61.36 | 583,032 | -0.30(-0.49%) |
Dec 20, 2012 | 61.25 | 61.73 | 60.76 | 61.66 | 225,785 | +0.48(+0.78%) |
Dec 19, 2012 | 60.33 | 61.43 | 60.29 | 61.18 | 376,397 | +0.67(+1.11%) |
Dec 18, 2012 | 58.62 | 61.11 | 58.62 | 60.51 | 462,896 | +1.82(+3.10%) |
Dec 17, 2012 | 58.08 | 58.91 | 57.78 | 58.69 | 273,280 | +0.53(+0.91%) |
Dec 14, 2012 | 57.45 | 58.64 | 57.29 | 58.16 | 299,554 | +0.49(+0.85%) |
Dec 13, 2012 | 57.84 | 58.16 | 57.31 | 57.67 | 178,148 | -0.32(-0.55%) |
Dec 12, 2012 | 58.23 | 58.76 | 57.72 | 57.99 | 393,590 | +0.03(+0.05%) |
Dec 11, 2012 | 58.06 | 58.06 | 57.58 | 57.96 | 193,494 | +0.14(+0.24%) |
Dec 10, 2012 | 57.49 | 58.11 | 56.90 | 57.82 | 330,327 | +0.52(+0.91%) |
Dec 07, 2012 | 57.48 | 58.06 | 57.17 | 57.30 | 179,239 | -0.04(-0.07%) |
Dec 06, 2012 | 57.60 | 58.09 | 56.84 | 57.34 | 365,578 | -0.43(-0.74%) |
Dec 05, 2012 | 57.59 | 58.17 | 57.19 | 57.77 | 168,348 | +0.36(+0.63%) |
Dec 04, 2012 | 57.61 | 57.80 | 56.57 | 57.41 | 454,655 | -0.47(-0.81%) |
Nov 30, 2012 | 58.32 | 58.32 | 57.13 | 57.88 | 428,509 | -0.43(-0.74%) |
Nov 29, 2012 | 58.64 | 59.15 | 58.00 | 58.31 | 308,852 | +0.31(+0.53%) |
Nov 28, 2012 | 56.49 | 58.22 | 56.14 | 58.00 | 929,092 | +1.77(+3.15%) |
Nov 27, 2012 | 56.89 | 57.06 | 56.19 | 56.23 | 258,493 | -0.76(-1.33%) |
Nov 26, 2012 | 56.95 | 57.69 | 56.60 | 56.99 | 130,575 | -0.23(-0.40%) |
Nov 23, 2012 | 56.72 | 57.23 | 56.11 | 57.22 | 93,967 | +0.72(+1.27%) |
Nov 21, 2012 | 56.59 | 56.98 | 56.09 | 56.50 | 115,645 | -0.03(-0.05%) |
Nov 20, 2012 | 56.48 | 56.79 | 55.56 | 56.53 | 285,091 | -0.03(-0.05%) |
Nov 19, 2012 | 55.59 | 56.74 | 54.84 | 56.56 | 384,661 | +1.62(+2.95%) |
Nov 16, 2012 | 54.88 | 55.20 | 53.96 | 54.94 | 217,098 | -0.03(-0.05%) |
Nov 15, 2012 | 54.16 | 55.54 | 53.99 | 54.97 | 399,543 | +0.68(+1.25%) |
Nov 14, 2012 | 55.26 | 55.80 | 54.09 | 54.29 | 558,802 | -0.70(-1.27%) |
Nov 13, 2012 | 54.21 | 55.38 | 54.14 | 54.99 | 213,018 | +0.45(+0.83%) |
Nov 12, 2012 | 54.17 | 54.86 | 53.86 | 54.54 | 153,518 | +0.65(+1.21%) |
Nov 09, 2012 | 54.65 | 54.65 | 53.60 | 53.89 | 397,763 | -0.92(-1.68%) |
Nov 08, 2012 | 56.36 | 56.70 | 54.61 | 54.81 | 316,119 | -1.92(-3.38%) |
Nov 07, 2012 | 57.38 | 57.40 | 56.17 | 56.73 | 204,266 | -0.79(-1.37%) |
Nov 06, 2012 | 57.50 | 57.54 | 56.65 | 57.52 | 237,176 | +0.37(+0.65%) |
Nov 05, 2012 | 56.97 | 57.32 | 56.63 | 57.15 | 239,004 | +0.06(+0.11%) |
Nov 02, 2012 | 59.49 | 59.74 | 57.03 | 57.09 | 351,137 | -2.28(-3.84%) |