Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 64.59 | 64.69 | 64.41 | 64.41 | 1,024,974 | -0.18(-0.28%) |
Jan 30, 2013 | 64.43 | 64.80 | 64.39 | 64.59 | 830,540 | +0.17(+0.26%) |
Jan 29, 2013 | 64.42 | 64.65 | 64.19 | 64.43 | 847,810 | -0.11(-0.17%) |
Jan 28, 2013 | 65.10 | 65.49 | 64.11 | 64.53 | 747,958 | -0.33(-0.52%) |
Jan 25, 2013 | 65.54 | 65.63 | 64.74 | 64.87 | 841,593 | -0.64(-0.98%) |
Jan 24, 2013 | 65.27 | 65.63 | 65.20 | 65.51 | 886,572 | +0.28(+0.42%) |
Jan 23, 2013 | 65.34 | 65.54 | 65.01 | 65.23 | 496,105 | -0.09(-0.13%) |
Jan 22, 2013 | 65.07 | 65.32 | 64.61 | 65.32 | 594,815 | +0.23(+0.36%) |
Jan 18, 2013 | 65.23 | 65.33 | 64.64 | 65.09 | 539,683 | -0.02(-0.03%) |
Jan 17, 2013 | 64.55 | 65.27 | 64.48 | 65.11 | 378,988 | +0.73(+1.13%) |
Jan 16, 2013 | 64.20 | 64.43 | 64.16 | 64.38 | 648,012 | +0.17(+0.26%) |
Jan 15, 2013 | 64.18 | 64.57 | 64.11 | 64.22 | 797,523 | +0.04(+0.07%) |
Jan 14, 2013 | 64.11 | 64.56 | 63.99 | 64.17 | 982,502 | +0.06(+0.09%) |
Jan 11, 2013 | 64.80 | 65.02 | 63.93 | 64.11 | 1,013,449 | -1.18(-1.80%) |
Jan 10, 2013 | 65.33 | 65.41 | 65.09 | 65.29 | 1,021,120 | +0.18(+0.28%) |
Jan 09, 2013 | 65.18 | 65.44 | 64.86 | 65.11 | 1,043,727 | +0.36(+0.56%) |
Jan 08, 2013 | 65.57 | 65.57 | 64.66 | 64.75 | 921,665 | -0.58(-0.89%) |
Jan 07, 2013 | 65.28 | 65.49 | 64.87 | 65.33 | 712,018 | -0.23(-0.34%) |
Jan 04, 2013 | 64.85 | 65.58 | 64.85 | 65.55 | 704,888 | +0.74(+1.14%) |
Jan 03, 2013 | 65.15 | 65.15 | 64.60 | 64.81 | 672,720 | -0.35(-0.54%) |
Jan 02, 2013 | 64.69 | 65.17 | 62.67 | 65.16 | 1,122,571 | +2.49(+3.97%) |
Dec 31, 2012 | 61.87 | 62.69 | 61.46 | 62.67 | 421,285 | +0.72(+1.16%) |
Dec 28, 2012 | 61.98 | 62.36 | 61.93 | 61.95 | 533,982 | -0.20(-0.33%) |
Dec 27, 2012 | 61.98 | 62.22 | 61.66 | 62.16 | 543,875 | +0.17(+0.28%) |
Dec 26, 2012 | 62.73 | 62.85 | 61.80 | 61.98 | 439,698 | -0.76(-1.20%) |
Dec 24, 2012 | 62.70 | 63.02 | 62.46 | 62.74 | 207,251 | -0.20(-0.32%) |
Dec 21, 2012 | 62.93 | 63.47 | 62.25 | 62.94 | 934,199 | -0.23(-0.37%) |
Dec 20, 2012 | 62.55 | 63.29 | 62.41 | 63.18 | 611,658 | +0.70(+1.13%) |
Dec 19, 2012 | 63.42 | 63.67 | 62.45 | 62.47 | 833,936 | -1.01(-1.59%) |
Dec 18, 2012 | 63.84 | 63.90 | 63.07 | 63.48 | 392,309 | -0.12(-0.19%) |
Dec 17, 2012 | 63.49 | 63.67 | 62.91 | 63.60 | 745,319 | +0.41(+0.64%) |
Dec 14, 2012 | 63.44 | 63.74 | 63.09 | 63.20 | 731,640 | -0.28(-0.44%) |
Dec 13, 2012 | 63.82 | 64.02 | 63.09 | 63.47 | 605,773 | -0.36(-0.56%) |
Dec 12, 2012 | 63.96 | 64.18 | 63.64 | 63.83 | 1,001,309 | +0.07(+0.11%) |
Dec 11, 2012 | 63.96 | 64.03 | 63.61 | 63.76 | 930,469 | -0.04(-0.06%) |
Dec 10, 2012 | 63.74 | 63.94 | 63.42 | 63.79 | 835,265 | -0.01(-0.02%) |
Dec 07, 2012 | 64.14 | 64.48 | 63.58 | 63.81 | 639,134 | -0.12(-0.18%) |
Dec 06, 2012 | 64.17 | 64.24 | 63.62 | 63.92 | 701,711 | -0.24(-0.37%) |
Dec 05, 2012 | 64.74 | 64.74 | 63.84 | 64.16 | 831,185 | -0.46(-0.71%) |
Dec 04, 2012 | 64.61 | 64.90 | 64.04 | 64.62 | 819,590 | +0.33(+0.52%) |
Nov 30, 2012 | 63.79 | 64.29 | 63.58 | 64.29 | 800,276 | +0.61(+0.96%) |
Nov 29, 2012 | 63.52 | 63.92 | 63.11 | 63.68 | 507,848 | +0.33(+0.53%) |
Nov 28, 2012 | 62.45 | 63.36 | 62.41 | 63.34 | 865,070 | +0.75(+1.20%) |
Nov 27, 2012 | 62.83 | 63.07 | 62.39 | 62.59 | 955,826 | +0.07(+0.12%) |
Nov 26, 2012 | 62.41 | 62.89 | 62.22 | 62.52 | 620,821 | -0.01(-0.02%) |
Nov 23, 2012 | 61.90 | 62.57 | 61.74 | 62.54 | 384,473 | +1.08(+1.75%) |
Nov 21, 2012 | 61.46 | 61.90 | 61.39 | 61.46 | 492,644 | -0.07(-0.12%) |
Nov 20, 2012 | 61.51 | 62.04 | 61.26 | 61.53 | 1,244,589 | +0.13(+0.21%) |
Nov 19, 2012 | 61.19 | 62.25 | 61.05 | 61.40 | 1,328,844 | +0.46(+0.75%) |
Nov 16, 2012 | 60.95 | 61.09 | 59.30 | 60.94 | 2,061,548 | -1.10(-1.78%) |
Nov 15, 2012 | 62.11 | 62.33 | 61.16 | 62.05 | 834,898 | -0.23(-0.37%) |
Nov 14, 2012 | 62.99 | 63.29 | 62.09 | 62.28 | 1,464,654 | -0.60(-0.96%) |
Nov 13, 2012 | 61.25 | 63.17 | 61.25 | 62.89 | 1,404,160 | +1.22(+1.98%) |
Nov 12, 2012 | 60.91 | 61.74 | 60.71 | 61.66 | 631,649 | +0.74(+1.22%) |
Nov 09, 2012 | 60.36 | 61.23 | 60.05 | 60.92 | 506,694 | +0.37(+0.61%) |
Nov 08, 2012 | 60.93 | 61.37 | 60.55 | 60.55 | 685,316 | -0.56(-0.91%) |
Nov 07, 2012 | 61.86 | 61.90 | 60.88 | 61.11 | 618,716 | -0.85(-1.38%) |
Nov 06, 2012 | 61.42 | 62.23 | 61.30 | 61.96 | 568,766 | +0.66(+1.07%) |
Nov 05, 2012 | 61.20 | 61.46 | 61.02 | 61.30 | 536,771 | -0.14(-0.24%) |
Nov 02, 2012 | 62.08 | 62.17 | 61.32 | 61.45 | 750,848 | -0.25(-0.41%) |