Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 67.28 | 67.70 | 67.20 | 67.43 | 1,175,916 | +0.39(+0.58%) |
Jan 30, 2013 | 66.93 | 67.31 | 66.81 | 67.05 | 1,435,238 | +0.27(+0.41%) |
Jan 29, 2013 | 66.13 | 66.92 | 66.07 | 66.78 | 1,776,295 | +0.71(+1.07%) |
Jan 28, 2013 | 66.54 | 66.54 | 66.01 | 66.07 | 874,643 | -0.52(-0.78%) |
Jan 25, 2013 | 66.22 | 66.79 | 66.09 | 66.59 | 1,660,304 | +2.05(+3.17%) |
Jan 24, 2013 | 64.60 | 64.95 | 64.40 | 64.54 | 989,973 | -0.10(-0.15%) |
Jan 23, 2013 | 63.95 | 64.95 | 63.85 | 64.64 | 2,078,938 | +0.90(+1.42%) |
Jan 22, 2013 | 63.36 | 63.80 | 63.09 | 63.73 | 1,753,742 | +0.12(+0.18%) |
Jan 18, 2013 | 63.81 | 63.95 | 63.31 | 63.62 | 1,593,757 | -0.24(-0.37%) |
Jan 17, 2013 | 64.30 | 64.41 | 63.64 | 63.86 | 1,895,466 | -0.38(-0.59%) |
Jan 16, 2013 | 63.97 | 64.75 | 63.94 | 64.24 | 1,716,616 | +0.48(+0.75%) |
Jan 15, 2013 | 63.90 | 64.57 | 63.43 | 63.76 | 5,475,613 | -3.56(-5.29%) |
Jan 14, 2013 | 67.35 | 67.42 | 66.95 | 67.32 | 1,316,127 | +0.08(+0.12%) |
Jan 11, 2013 | 67.24 | 67.57 | 67.01 | 67.24 | 2,959,539 | -0.51(-0.75%) |
Jan 10, 2013 | 66.36 | 68.16 | 65.78 | 67.75 | 3,665,959 | +1.93(+2.94%) |
Jan 09, 2013 | 65.37 | 65.90 | 65.34 | 65.81 | 1,605,766 | +0.13(+0.20%) |
Jan 08, 2013 | 65.74 | 65.86 | 64.86 | 65.68 | 1,613,123 | +0.08(+0.13%) |
Jan 07, 2013 | 65.45 | 65.72 | 65.34 | 65.60 | 1,451,381 | -0.52(-0.78%) |
Jan 04, 2013 | 65.76 | 66.31 | 65.68 | 66.12 | 1,806,677 | -0.02(-0.04%) |
Jan 03, 2013 | 66.84 | 67.00 | 66.04 | 66.14 | 1,204,058 | -1.60(-2.37%) |
Jan 02, 2013 | 67.33 | 67.75 | 67.00 | 67.75 | 834,891 | +1.70(+2.58%) |
Dec 31, 2012 | 65.46 | 66.40 | 65.28 | 66.04 | 1,173,540 | +0.77(+1.18%) |
Dec 28, 2012 | 65.67 | 65.89 | 65.25 | 65.27 | 638,185 | -0.99(-1.50%) |
Dec 27, 2012 | 66.43 | 66.54 | 65.59 | 66.27 | 1,054,168 | +0.47(+0.71%) |
Dec 26, 2012 | 65.74 | 66.32 | 65.49 | 65.80 | 509,943 | -0.06(-0.09%) |
Dec 24, 2012 | 65.72 | 65.90 | 65.35 | 65.86 | 396,038 | +0.40(+0.62%) |
Dec 21, 2012 | 65.56 | 65.83 | 65.22 | 65.45 | 1,392,292 | -1.22(-1.83%) |
Dec 20, 2012 | 66.51 | 66.72 | 66.22 | 66.67 | 915,616 | +0.49(+0.75%) |
Dec 19, 2012 | 66.77 | 67.06 | 66.07 | 66.18 | 2,275,225 | -0.59(-0.89%) |
Dec 18, 2012 | 65.74 | 66.77 | 65.72 | 66.77 | 2,566,873 | +0.47(+0.71%) |
Dec 17, 2012 | 65.88 | 66.34 | 65.88 | 66.30 | 883,029 | +0.21(+0.31%) |
Dec 14, 2012 | 65.27 | 66.15 | 65.20 | 66.09 | 1,038,134 | +1.22(+1.88%) |
Dec 13, 2012 | 65.41 | 65.60 | 64.74 | 64.88 | 653,304 | -0.69(-1.05%) |
Dec 12, 2012 | 65.71 | 65.86 | 65.46 | 65.57 | 1,475,142 | -0.06(-0.09%) |
Dec 11, 2012 | 65.55 | 65.79 | 65.44 | 65.63 | 873,884 | +0.32(+0.49%) |
Dec 10, 2012 | 65.05 | 65.31 | 64.93 | 65.30 | 857,836 | +0.42(+0.65%) |
Dec 07, 2012 | 65.07 | 65.18 | 64.59 | 64.89 | 1,076,459 | +0.00(+0.00%) |
Dec 06, 2012 | 64.98 | 65.35 | 64.70 | 64.89 | 1,065,814 | +0.01(+0.01%) |
Dec 05, 2012 | 65.03 | 65.45 | 64.72 | 64.88 | 2,166,908 | -1.00(-1.52%) |
Dec 04, 2012 | 65.84 | 66.11 | 65.50 | 65.88 | 1,618,943 | +1.76(+2.74%) |
Nov 30, 2012 | 64.39 | 64.67 | 63.92 | 64.12 | 1,949,889 | -0.36(-0.56%) |
Nov 29, 2012 | 64.28 | 64.61 | 63.91 | 64.48 | 1,086,421 | +0.72(+1.13%) |
Nov 28, 2012 | 62.96 | 63.76 | 62.84 | 63.76 | 669,808 | +0.47(+0.74%) |
Nov 27, 2012 | 63.32 | 63.54 | 63.06 | 63.29 | 1,032,235 | -0.70(-1.09%) |
Nov 26, 2012 | 63.61 | 64.01 | 63.27 | 63.99 | 936,466 | +0.51(+0.80%) |
Nov 23, 2012 | 63.17 | 63.62 | 63.13 | 63.48 | 854,786 | +1.63(+2.63%) |
Nov 21, 2012 | 61.65 | 62.02 | 61.47 | 61.85 | 939,945 | +0.72(+1.17%) |
Nov 20, 2012 | 60.51 | 61.15 | 60.28 | 61.14 | 2,170,878 | +0.73(+1.21%) |
Nov 19, 2012 | 59.48 | 60.50 | 59.45 | 60.40 | 1,276,445 | +1.85(+3.16%) |
Nov 16, 2012 | 58.52 | 58.74 | 57.99 | 58.55 | 1,000,670 | +0.15(+0.25%) |
Nov 15, 2012 | 58.27 | 58.51 | 58.03 | 58.41 | 867,633 | -0.14(-0.24%) |
Nov 14, 2012 | 59.25 | 59.31 | 58.31 | 58.55 | 1,480,150 | -0.30(-0.52%) |
Nov 13, 2012 | 58.54 | 59.27 | 58.41 | 58.85 | 1,178,506 | +0.35(+0.60%) |
Nov 12, 2012 | 58.32 | 58.69 | 58.02 | 58.50 | 1,113,652 | +0.18(+0.31%) |
Nov 09, 2012 | 58.04 | 58.55 | 57.95 | 58.32 | 1,486,090 | -0.23(-0.39%) |
Nov 08, 2012 | 58.87 | 59.06 | 58.51 | 58.55 | 855,969 | -0.78(-1.32%) |
Nov 07, 2012 | 59.23 | 59.50 | 58.87 | 59.33 | 1,309,784 | -1.32(-2.17%) |
Nov 06, 2012 | 60.23 | 60.77 | 59.98 | 60.64 | 738,484 | +0.67(+1.11%) |
Nov 05, 2012 | 59.77 | 60.08 | 59.47 | 59.98 | 787,863 | +0.07(+0.11%) |
Nov 02, 2012 | 60.54 | 60.54 | 59.89 | 59.91 | 943,838 | -0.83(-1.37%) |