Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 67.56 | 68.66 | 67.56 | 68.63 | 4,605,431 | +1.15(+1.70%) |
Jan 30, 2013 | 67.81 | 67.97 | 66.71 | 67.48 | 3,473,446 | -0.84(-1.22%) |
Jan 29, 2013 | 68.03 | 68.75 | 68.03 | 68.32 | 1,977,874 | +0.23(+0.33%) |
Jan 28, 2013 | 68.84 | 68.84 | 68.03 | 68.09 | 1,356,093 | -0.55(-0.80%) |
Jan 25, 2013 | 68.87 | 68.95 | 68.21 | 68.64 | 1,529,348 | +0.02(+0.04%) |
Jan 24, 2013 | 68.25 | 68.70 | 68.13 | 68.62 | 2,078,077 | +0.53(+0.78%) |
Jan 23, 2013 | 67.97 | 68.21 | 67.70 | 68.09 | 1,264,834 | -0.16(-0.24%) |
Jan 22, 2013 | 67.35 | 68.25 | 67.29 | 68.25 | 2,474,374 | +1.29(+1.93%) |
Jan 18, 2013 | 66.77 | 67.04 | 66.48 | 66.95 | 1,786,833 | +0.01(+0.01%) |
Jan 17, 2013 | 66.87 | 67.14 | 66.53 | 66.94 | 1,196,586 | +0.23(+0.35%) |
Jan 16, 2013 | 66.84 | 66.96 | 66.57 | 66.71 | 1,384,503 | -0.39(-0.58%) |
Jan 15, 2013 | 66.36 | 67.18 | 66.22 | 67.10 | 1,486,415 | +0.31(+0.47%) |
Jan 14, 2013 | 66.47 | 66.90 | 66.27 | 66.78 | 1,109,987 | +0.22(+0.33%) |
Jan 11, 2013 | 66.02 | 66.60 | 65.87 | 66.57 | 1,464,055 | +0.58(+0.88%) |
Jan 10, 2013 | 65.17 | 66.04 | 65.02 | 65.99 | 2,918,789 | +1.13(+1.74%) |
Jan 09, 2013 | 64.51 | 65.00 | 64.45 | 64.86 | 1,592,805 | +0.52(+0.81%) |
Jan 08, 2013 | 65.15 | 65.33 | 64.18 | 64.34 | 2,727,053 | -1.07(-1.64%) |
Jan 07, 2013 | 65.87 | 66.13 | 65.13 | 65.41 | 1,552,768 | -0.80(-1.21%) |
Jan 04, 2013 | 66.14 | 66.27 | 65.75 | 66.21 | 2,480,519 | +0.08(+0.12%) |
Jan 03, 2013 | 65.83 | 66.19 | 65.66 | 66.13 | 1,735,765 | +0.35(+0.53%) |
Jan 02, 2013 | 65.13 | 65.79 | 64.18 | 65.79 | 2,075,288 | +1.60(+2.49%) |
Dec 31, 2012 | 63.39 | 64.20 | 63.10 | 64.18 | 1,357,894 | +0.67(+1.05%) |
Dec 28, 2012 | 63.63 | 64.04 | 63.44 | 63.52 | 1,202,001 | -0.52(-0.82%) |
Dec 27, 2012 | 64.43 | 64.57 | 63.38 | 64.04 | 1,328,121 | -0.31(-0.48%) |
Dec 26, 2012 | 64.46 | 64.67 | 64.10 | 64.35 | 979,162 | -0.04(-0.06%) |
Dec 24, 2012 | 64.20 | 64.61 | 64.13 | 64.39 | 587,427 | -0.02(-0.02%) |
Dec 21, 2012 | 65.43 | 65.66 | 64.35 | 64.40 | 3,279,312 | -1.26(-1.92%) |
Dec 20, 2012 | 65.07 | 65.72 | 64.89 | 65.66 | 1,614,803 | +0.52(+0.80%) |
Dec 19, 2012 | 65.67 | 65.85 | 65.10 | 65.14 | 2,095,274 | -0.28(-0.43%) |
Dec 18, 2012 | 65.20 | 65.54 | 64.73 | 65.42 | 2,437,755 | +0.35(+0.54%) |
Dec 17, 2012 | 64.36 | 65.45 | 64.32 | 65.07 | 2,265,636 | +1.27(+1.99%) |
Dec 14, 2012 | 63.93 | 64.14 | 63.53 | 63.80 | 1,702,026 | -0.35(-0.55%) |
Dec 13, 2012 | 64.78 | 64.90 | 64.06 | 64.15 | 1,727,249 | -0.51(-0.78%) |
Dec 12, 2012 | 64.16 | 65.10 | 64.05 | 64.66 | 2,528,768 | +0.78(+1.21%) |
Dec 11, 2012 | 64.70 | 64.75 | 63.71 | 63.88 | 2,843,871 | -0.73(-1.13%) |
Dec 10, 2012 | 64.56 | 64.91 | 64.26 | 64.61 | 1,638,825 | -0.12(-0.19%) |
Dec 07, 2012 | 64.56 | 64.91 | 64.29 | 64.73 | 1,723,067 | +0.34(+0.52%) |
Dec 06, 2012 | 64.23 | 64.43 | 64.02 | 64.40 | 1,638,640 | +0.19(+0.30%) |
Dec 05, 2012 | 63.60 | 64.32 | 63.58 | 64.20 | 2,250,313 | +0.75(+1.18%) |
Dec 04, 2012 | 63.45 | 63.75 | 63.29 | 63.45 | 1,858,106 | +0.11(+0.18%) |
Nov 30, 2012 | 63.56 | 63.62 | 63.01 | 63.34 | 1,719,324 | -0.31(-0.49%) |
Nov 29, 2012 | 63.33 | 63.83 | 63.14 | 63.65 | 1,417,374 | +0.50(+0.80%) |
Nov 28, 2012 | 62.47 | 63.25 | 62.24 | 63.15 | 1,751,966 | +0.46(+0.73%) |
Nov 27, 2012 | 62.02 | 63.24 | 62.02 | 62.69 | 1,321,362 | -0.45(-0.71%) |
Nov 26, 2012 | 63.33 | 63.48 | 62.80 | 63.14 | 1,285,656 | -0.66(-1.03%) |
Nov 23, 2012 | 63.20 | 63.83 | 63.16 | 63.80 | 513,670 | +0.86(+1.37%) |
Nov 21, 2012 | 62.76 | 62.95 | 62.28 | 62.93 | 1,261,181 | +0.06(+0.10%) |
Nov 20, 2012 | 62.52 | 62.92 | 62.19 | 62.87 | 1,671,598 | +0.35(+0.56%) |
Nov 19, 2012 | 62.24 | 63.04 | 61.98 | 62.52 | 2,006,625 | +0.72(+1.16%) |
Nov 16, 2012 | 61.36 | 61.88 | 60.78 | 61.80 | 1,449,416 | +0.46(+0.74%) |
Nov 15, 2012 | 60.85 | 61.88 | 60.73 | 61.34 | 2,193,316 | +0.50(+0.83%) |
Nov 14, 2012 | 61.45 | 61.72 | 60.72 | 60.84 | 1,517,628 | -0.62(-1.00%) |
Nov 13, 2012 | 61.75 | 62.29 | 61.44 | 61.45 | 1,424,727 | -0.54(-0.88%) |
Nov 12, 2012 | 62.30 | 62.48 | 61.73 | 62.00 | 1,430,301 | -0.48(-0.77%) |
Nov 09, 2012 | 62.15 | 63.05 | 61.88 | 62.48 | 1,661,078 | +0.10(+0.17%) |
Nov 08, 2012 | 62.30 | 62.86 | 61.99 | 62.37 | 2,090,876 | +0.11(+0.18%) |
Nov 07, 2012 | 62.37 | 62.75 | 61.84 | 62.26 | 2,745,274 | -0.93(-1.47%) |
Nov 06, 2012 | 62.11 | 63.32 | 62.11 | 63.19 | 2,003,733 | +0.89(+1.42%) |
Nov 05, 2012 | 62.12 | 62.32 | 61.40 | 62.30 | 1,767,699 | +0.34(+0.55%) |
Nov 02, 2012 | 62.76 | 62.84 | 61.51 | 61.96 | 2,737,445 | -0.66(-1.06%) |