Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 65.49 | 66.21 | 63.98 | 66.09 | 2,298,728 | +0.15(+0.23%) |
Jan 30, 2013 | 66.42 | 66.49 | 65.79 | 65.94 | 1,459,200 | -0.88(-1.31%) |
Jan 29, 2013 | 66.51 | 67.25 | 66.34 | 66.81 | 991,547 | +0.35(+0.52%) |
Jan 28, 2013 | 66.47 | 66.70 | 66.28 | 66.47 | 689,839 | -0.08(-0.12%) |
Jan 25, 2013 | 66.25 | 66.62 | 65.89 | 66.55 | 1,104,425 | +0.61(+0.93%) |
Jan 24, 2013 | 65.56 | 66.44 | 65.42 | 65.94 | 1,725,342 | +0.28(+0.43%) |
Jan 23, 2013 | 65.60 | 65.88 | 65.27 | 65.65 | 989,543 | -0.12(-0.19%) |
Jan 22, 2013 | 65.26 | 65.78 | 65.10 | 65.78 | 1,137,462 | +0.57(+0.87%) |
Jan 18, 2013 | 64.95 | 65.21 | 64.42 | 65.21 | 1,897,581 | +0.54(+0.84%) |
Jan 17, 2013 | 64.04 | 65.01 | 63.86 | 64.67 | 1,697,431 | +0.97(+1.52%) |
Jan 16, 2013 | 62.82 | 63.88 | 62.74 | 63.70 | 1,261,110 | +0.75(+1.20%) |
Jan 15, 2013 | 62.67 | 63.05 | 62.67 | 62.95 | 1,344,482 | +0.01(+0.01%) |
Jan 14, 2013 | 62.45 | 63.15 | 62.19 | 62.94 | 1,140,416 | -0.11(-0.17%) |
Jan 11, 2013 | 62.77 | 63.29 | 62.63 | 63.05 | 1,044,232 | +0.41(+0.65%) |
Jan 10, 2013 | 62.82 | 63.05 | 62.42 | 62.64 | 1,221,362 | +0.12(+0.20%) |
Jan 09, 2013 | 61.57 | 63.02 | 61.51 | 62.52 | 1,469,814 | +1.13(+1.85%) |
Jan 08, 2013 | 61.28 | 61.47 | 60.78 | 61.38 | 1,022,653 | +0.09(+0.14%) |
Jan 07, 2013 | 60.91 | 61.42 | 60.87 | 61.30 | 1,080,255 | +0.15(+0.25%) |
Jan 04, 2013 | 60.88 | 61.25 | 60.73 | 61.14 | 1,344,103 | +0.31(+0.51%) |
Jan 03, 2013 | 60.00 | 61.02 | 59.86 | 60.83 | 1,777,822 | +0.86(+1.43%) |
Jan 02, 2013 | 59.98 | 60.05 | 59.65 | 59.98 | 1,577,455 | +0.92(+1.56%) |
Dec 31, 2012 | 57.96 | 59.05 | 57.72 | 59.05 | 1,247,414 | +0.99(+1.71%) |
Dec 28, 2012 | 58.73 | 59.04 | 58.04 | 58.06 | 693,144 | -1.05(-1.78%) |
Dec 27, 2012 | 58.98 | 59.20 | 58.25 | 59.12 | 753,358 | +0.13(+0.23%) |
Dec 26, 2012 | 59.51 | 59.67 | 58.72 | 58.98 | 673,830 | -0.46(-0.77%) |
Dec 24, 2012 | 59.52 | 60.16 | 59.32 | 59.44 | 338,635 | -0.32(-0.53%) |
Dec 21, 2012 | 60.49 | 60.49 | 59.61 | 59.76 | 1,807,676 | -1.02(-1.69%) |
Dec 20, 2012 | 60.49 | 60.84 | 60.00 | 60.79 | 1,291,244 | +0.49(+0.82%) |
Dec 19, 2012 | 60.83 | 60.88 | 60.25 | 60.29 | 1,354,681 | -0.42(-0.70%) |
Dec 18, 2012 | 60.23 | 61.04 | 60.13 | 60.72 | 1,273,851 | +0.53(+0.88%) |
Dec 17, 2012 | 59.57 | 60.25 | 59.32 | 60.19 | 1,515,809 | +0.76(+1.28%) |
Dec 14, 2012 | 59.26 | 59.80 | 58.98 | 59.43 | 1,846,492 | -0.08(-0.13%) |
Dec 13, 2012 | 59.58 | 59.77 | 59.43 | 59.51 | 1,484,755 | -0.18(-0.30%) |
Dec 12, 2012 | 59.44 | 60.43 | 59.03 | 59.68 | 1,660,116 | +0.43(+0.73%) |
Dec 11, 2012 | 58.34 | 59.43 | 58.32 | 59.25 | 1,652,315 | +1.38(+2.38%) |
Dec 10, 2012 | 57.65 | 58.15 | 57.55 | 57.87 | 1,296,501 | +0.01(+0.02%) |
Dec 07, 2012 | 58.10 | 58.28 | 57.71 | 57.86 | 938,475 | -0.19(-0.33%) |
Dec 06, 2012 | 57.89 | 58.26 | 57.79 | 58.06 | 977,517 | +0.07(+0.12%) |
Dec 05, 2012 | 58.17 | 58.44 | 57.74 | 57.99 | 1,742,201 | -0.19(-0.32%) |
Dec 04, 2012 | 57.90 | 58.37 | 57.66 | 58.17 | 1,158,028 | -0.11(-0.20%) |
Nov 30, 2012 | 58.71 | 58.73 | 57.75 | 58.29 | 1,374,003 | -0.34(-0.59%) |
Nov 29, 2012 | 58.76 | 58.91 | 58.06 | 58.63 | 1,864,009 | +0.23(+0.39%) |
Nov 28, 2012 | 58.11 | 58.47 | 57.41 | 58.40 | 1,083,408 | +0.07(+0.12%) |
Nov 27, 2012 | 58.37 | 59.44 | 58.08 | 58.33 | 1,303,089 | -0.11(-0.20%) |
Nov 26, 2012 | 58.87 | 58.87 | 57.64 | 58.45 | 1,275,479 | -0.61(-1.03%) |
Nov 23, 2012 | 58.53 | 59.08 | 58.33 | 59.06 | 330,687 | +0.72(+1.23%) |
Nov 21, 2012 | 58.53 | 58.79 | 58.15 | 58.34 | 1,020,853 | -0.24(-0.41%) |
Nov 20, 2012 | 57.88 | 58.96 | 57.75 | 58.58 | 1,430,287 | +0.42(+0.73%) |
Nov 19, 2012 | 57.26 | 58.15 | 57.06 | 58.15 | 1,374,485 | +1.22(+2.14%) |
Nov 16, 2012 | 56.73 | 58.98 | 56.37 | 56.94 | 1,182,044 | +0.17(+0.30%) |
Nov 15, 2012 | 56.80 | 56.92 | 56.16 | 56.77 | 1,455,369 | -0.08(-0.14%) |
Nov 14, 2012 | 57.03 | 57.30 | 56.66 | 56.85 | 1,179,364 | -0.09(-0.16%) |
Nov 13, 2012 | 57.01 | 57.70 | 56.91 | 56.94 | 1,600,505 | -0.23(-0.40%) |
Nov 12, 2012 | 57.31 | 57.52 | 56.94 | 57.16 | 968,267 | +0.01(+0.02%) |
Nov 09, 2012 | 57.30 | 57.50 | 56.85 | 57.16 | 1,225,196 | +0.02(+0.03%) |
Nov 08, 2012 | 57.24 | 57.47 | 56.86 | 57.14 | 1,531,500 | -0.14(-0.25%) |
Nov 07, 2012 | 57.78 | 57.78 | 56.78 | 57.28 | 1,798,780 | -1.04(-1.79%) |
Nov 06, 2012 | 57.90 | 58.51 | 57.84 | 58.32 | 1,132,766 | +0.29(+0.50%) |
Nov 05, 2012 | 57.47 | 58.14 | 57.13 | 58.03 | 1,096,347 | +0.56(+0.97%) |
Nov 02, 2012 | 57.94 | 58.30 | 57.43 | 57.47 | 1,627,127 | -0.44(-0.76%) |