Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 67.84 | 68.14 | 66.18 | 67.96 | 1,121,150 | -0.06(-0.09%) |
Jan 30, 2013 | 69.00 | 69.05 | 67.79 | 68.02 | 703,199 | -1.12(-1.62%) |
Jan 29, 2013 | 69.39 | 69.80 | 68.96 | 69.14 | 333,716 | -0.23(-0.33%) |
Jan 28, 2013 | 70.52 | 70.60 | 69.14 | 69.37 | 479,397 | -0.99(-1.40%) |
Jan 25, 2013 | 69.71 | 70.95 | 69.27 | 70.35 | 508,786 | +0.91(+1.31%) |
Jan 24, 2013 | 68.91 | 69.79 | 68.91 | 69.45 | 293,059 | +0.57(+0.83%) |
Jan 23, 2013 | 68.23 | 69.01 | 68.07 | 68.88 | 436,663 | +0.61(+0.89%) |
Jan 22, 2013 | 67.62 | 68.52 | 66.94 | 68.27 | 316,507 | +0.73(+1.09%) |
Jan 18, 2013 | 65.30 | 68.12 | 65.00 | 67.53 | 664,476 | +2.46(+3.78%) |
Jan 17, 2013 | 64.53 | 65.45 | 63.48 | 65.07 | 962,238 | +0.53(+0.82%) |
Jan 16, 2013 | 65.97 | 66.01 | 63.69 | 64.54 | 754,439 | -1.91(-2.88%) |
Jan 15, 2013 | 64.86 | 66.94 | 64.86 | 66.45 | 371,529 | +1.14(+1.74%) |
Jan 14, 2013 | 65.13 | 65.39 | 64.05 | 65.31 | 492,823 | +0.14(+0.22%) |
Jan 11, 2013 | 66.06 | 66.35 | 64.98 | 65.17 | 320,515 | -0.90(-1.36%) |
Jan 10, 2013 | 66.48 | 66.78 | 65.17 | 66.07 | 305,968 | +0.22(+0.34%) |
Jan 09, 2013 | 66.20 | 66.70 | 65.68 | 65.84 | 246,079 | +0.23(+0.35%) |
Jan 08, 2013 | 67.03 | 67.11 | 65.09 | 65.61 | 409,500 | -1.62(-2.41%) |
Jan 07, 2013 | 66.98 | 67.46 | 66.65 | 67.24 | 243,425 | +0.25(+0.37%) |
Jan 04, 2013 | 66.96 | 67.15 | 66.60 | 66.98 | 348,907 | +0.37(+0.55%) |
Jan 03, 2013 | 65.38 | 67.06 | 65.05 | 66.62 | 490,728 | +1.22(+1.86%) |
Jan 02, 2013 | 64.68 | 65.44 | 63.02 | 65.40 | 425,896 | +2.38(+3.77%) |
Dec 31, 2012 | 61.86 | 63.36 | 61.29 | 63.02 | 196,317 | +1.10(+1.78%) |
Dec 28, 2012 | 61.72 | 62.73 | 61.72 | 61.92 | 249,351 | -0.27(-0.43%) |
Dec 27, 2012 | 62.10 | 62.49 | 61.46 | 62.19 | 190,673 | -0.03(-0.05%) |
Dec 26, 2012 | 63.25 | 63.57 | 61.90 | 62.22 | 236,534 | -1.17(-1.84%) |
Dec 24, 2012 | 62.69 | 63.55 | 62.32 | 63.39 | 135,296 | +0.65(+1.03%) |
Dec 21, 2012 | 63.14 | 63.80 | 62.73 | 62.74 | 827,944 | -1.01(-1.59%) |
Dec 20, 2012 | 65.20 | 65.20 | 63.61 | 63.76 | 659,063 | -0.03(-0.05%) |
Dec 19, 2012 | 63.51 | 64.48 | 63.50 | 63.79 | 354,029 | +0.10(+0.15%) |
Dec 18, 2012 | 61.85 | 63.85 | 61.34 | 63.69 | 467,776 | +2.23(+3.63%) |
Dec 17, 2012 | 61.13 | 61.79 | 60.65 | 61.46 | 263,926 | +0.62(+1.02%) |
Dec 14, 2012 | 61.58 | 62.18 | 60.61 | 60.84 | 281,042 | -0.75(-1.22%) |
Dec 13, 2012 | 62.33 | 62.45 | 61.46 | 61.60 | 218,954 | -0.90(-1.44%) |
Dec 12, 2012 | 62.46 | 63.37 | 62.41 | 62.49 | 283,288 | +0.15(+0.25%) |
Dec 11, 2012 | 63.14 | 63.14 | 62.19 | 62.34 | 229,152 | -0.39(-0.62%) |
Dec 10, 2012 | 61.94 | 62.80 | 61.53 | 62.73 | 415,981 | +0.79(+1.28%) |
Dec 07, 2012 | 62.82 | 63.10 | 61.54 | 61.93 | 750,702 | -0.31(-0.50%) |
Dec 06, 2012 | 62.84 | 62.84 | 61.76 | 62.24 | 374,697 | -0.32(-0.51%) |
Dec 05, 2012 | 63.15 | 63.32 | 61.72 | 62.56 | 290,967 | -0.42(-0.66%) |
Dec 04, 2012 | 62.54 | 63.26 | 62.31 | 62.98 | 305,257 | -0.39(-0.61%) |
Nov 30, 2012 | 63.26 | 63.36 | 62.43 | 63.36 | 381,485 | +0.52(+0.83%) |
Nov 29, 2012 | 62.32 | 62.92 | 61.90 | 62.84 | 333,837 | +0.93(+1.50%) |
Nov 28, 2012 | 61.48 | 62.05 | 60.25 | 61.91 | 332,602 | +0.14(+0.22%) |
Nov 27, 2012 | 62.18 | 62.44 | 61.73 | 61.78 | 192,795 | -0.30(-0.48%) |
Nov 26, 2012 | 61.66 | 62.35 | 61.47 | 62.08 | 166,104 | -0.35(-0.56%) |
Nov 23, 2012 | 62.37 | 62.52 | 61.83 | 62.43 | 58,000 | +0.44(+0.72%) |
Nov 21, 2012 | 61.47 | 62.24 | 61.22 | 61.98 | 192,060 | +0.41(+0.67%) |
Nov 20, 2012 | 61.30 | 61.76 | 60.71 | 61.57 | 318,990 | +0.23(+0.38%) |
Nov 19, 2012 | 60.66 | 61.45 | 60.16 | 61.33 | 403,961 | +1.40(+2.33%) |
Nov 16, 2012 | 59.67 | 60.04 | 58.67 | 59.94 | 287,914 | +0.39(+0.65%) |
Nov 15, 2012 | 60.85 | 60.90 | 59.52 | 59.55 | 558,892 | -1.62(-2.65%) |
Nov 14, 2012 | 62.49 | 62.87 | 60.99 | 61.17 | 394,034 | -0.85(-1.37%) |
Nov 13, 2012 | 62.02 | 62.91 | 61.49 | 62.02 | 363,002 | +0.01(+0.02%) |
Nov 12, 2012 | 62.48 | 62.48 | 61.78 | 62.01 | 313,819 | -0.16(-0.26%) |
Nov 09, 2012 | 61.59 | 62.48 | 60.96 | 62.17 | 397,612 | +0.87(+1.42%) |
Nov 08, 2012 | 62.66 | 62.79 | 60.83 | 61.31 | 334,686 | -1.56(-2.49%) |
Nov 07, 2012 | 62.76 | 63.35 | 61.52 | 62.87 | 437,981 | -1.05(-1.65%) |
Nov 06, 2012 | 64.08 | 64.63 | 63.82 | 63.92 | 302,559 | +0.07(+0.11%) |
Nov 05, 2012 | 63.38 | 63.95 | 62.62 | 63.85 | 381,055 | +0.38(+0.59%) |
Nov 02, 2012 | 65.04 | 65.04 | 63.46 | 63.48 | 468,871 | -1.15(-1.78%) |