Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.07 | 69.15 | 68.52 | 68.78 | 199,096 | -0.08(-0.12%) |
Jan 30, 2013 | 69.13 | 69.13 | 68.67 | 68.86 | 189,685 | -0.23(-0.33%) |
Jan 29, 2013 | 69.15 | 69.47 | 68.60 | 69.09 | 230,838 | -0.09(-0.13%) |
Jan 28, 2013 | 68.85 | 69.34 | 68.50 | 69.18 | 141,164 | +0.40(+0.59%) |
Jan 25, 2013 | 68.71 | 68.91 | 68.58 | 68.78 | 569,892 | +0.28(+0.40%) |
Jan 24, 2013 | 68.73 | 69.04 | 68.36 | 68.50 | 281,947 | -0.09(-0.13%) |
Jan 23, 2013 | 68.77 | 68.78 | 68.35 | 68.60 | 188,263 | -0.11(-0.16%) |
Jan 22, 2013 | 68.09 | 68.72 | 68.09 | 68.71 | 134,401 | +0.55(+0.81%) |
Jan 18, 2013 | 67.47 | 68.29 | 67.26 | 68.16 | 273,888 | +0.73(+1.09%) |
Jan 17, 2013 | 67.38 | 67.71 | 67.14 | 67.42 | 90,157 | +0.34(+0.51%) |
Jan 16, 2013 | 67.14 | 67.19 | 66.87 | 67.08 | 122,537 | -0.23(-0.34%) |
Jan 15, 2013 | 67.01 | 67.57 | 66.69 | 67.31 | 102,581 | +0.12(+0.18%) |
Jan 14, 2013 | 67.17 | 67.52 | 66.85 | 67.19 | 296,582 | -0.08(-0.12%) |
Jan 11, 2013 | 67.12 | 67.72 | 66.94 | 67.27 | 167,115 | +0.04(+0.05%) |
Jan 10, 2013 | 67.90 | 67.94 | 66.94 | 67.24 | 158,646 | -0.39(-0.58%) |
Jan 09, 2013 | 67.57 | 68.16 | 67.45 | 67.63 | 490,501 | +0.29(+0.44%) |
Jan 08, 2013 | 67.83 | 67.91 | 67.32 | 67.34 | 308,819 | -0.38(-0.56%) |
Jan 07, 2013 | 66.86 | 68.11 | 66.84 | 67.71 | 182,865 | +0.57(+0.85%) |
Jan 04, 2013 | 67.14 | 67.57 | 66.80 | 67.15 | 99,901 | +0.23(+0.34%) |
Jan 03, 2013 | 66.50 | 67.05 | 66.33 | 66.92 | 147,727 | +0.54(+0.82%) |
Jan 02, 2013 | 66.01 | 66.46 | 65.88 | 66.38 | 221,153 | +0.98(+1.50%) |
Dec 31, 2012 | 64.63 | 65.42 | 64.29 | 65.39 | 118,524 | +0.58(+0.89%) |
Dec 28, 2012 | 64.95 | 65.06 | 64.61 | 64.82 | 104,542 | -0.34(-0.52%) |
Dec 27, 2012 | 64.84 | 65.31 | 64.73 | 65.16 | 233,924 | +0.30(+0.47%) |
Dec 26, 2012 | 65.17 | 65.27 | 64.58 | 64.85 | 195,964 | -0.26(-0.39%) |
Dec 24, 2012 | 65.11 | 65.28 | 64.94 | 65.11 | 61,653 | -0.35(-0.53%) |
Dec 21, 2012 | 65.45 | 65.65 | 64.18 | 65.46 | 631,920 | +0.15(+0.22%) |
Dec 20, 2012 | 64.48 | 65.32 | 64.48 | 65.31 | 138,837 | +0.85(+1.32%) |
Dec 19, 2012 | 64.60 | 64.71 | 63.99 | 64.46 | 126,448 | -0.05(-0.09%) |
Dec 18, 2012 | 63.84 | 64.71 | 63.46 | 64.51 | 229,962 | +0.78(+1.22%) |
Dec 17, 2012 | 63.40 | 64.89 | 63.40 | 63.73 | 343,965 | +0.72(+1.15%) |
Dec 14, 2012 | 63.46 | 64.07 | 62.81 | 63.01 | 143,623 | -0.73(-1.15%) |
Dec 13, 2012 | 63.69 | 64.18 | 63.34 | 63.74 | 198,890 | +0.05(+0.09%) |
Dec 12, 2012 | 64.62 | 64.90 | 63.45 | 63.69 | 160,840 | -0.59(-0.91%) |
Dec 11, 2012 | 64.39 | 64.67 | 63.97 | 64.28 | 143,337 | +0.08(+0.13%) |
Dec 10, 2012 | 63.23 | 64.51 | 63.23 | 64.19 | 129,160 | +0.71(+1.11%) |
Dec 07, 2012 | 63.64 | 63.65 | 63.10 | 63.49 | 89,633 | -0.08(-0.13%) |
Dec 06, 2012 | 63.28 | 63.61 | 63.23 | 63.57 | 115,845 | +0.18(+0.29%) |
Dec 05, 2012 | 63.67 | 63.92 | 63.29 | 63.39 | 111,871 | -0.22(-0.35%) |
Dec 04, 2012 | 63.28 | 63.81 | 63.14 | 63.61 | 91,928 | +0.15(+0.23%) |
Nov 30, 2012 | 63.92 | 64.09 | 63.19 | 63.46 | 258,313 | -0.30(-0.47%) |
Nov 29, 2012 | 64.39 | 64.58 | 63.61 | 63.76 | 93,965 | -0.46(-0.71%) |
Nov 28, 2012 | 63.72 | 64.40 | 63.34 | 64.22 | 173,635 | +0.49(+0.76%) |
Nov 27, 2012 | 63.76 | 64.18 | 63.57 | 63.73 | 191,435 | +0.08(+0.13%) |
Nov 26, 2012 | 63.67 | 64.10 | 63.42 | 63.65 | 196,464 | -0.25(-0.39%) |
Nov 23, 2012 | 64.05 | 64.39 | 63.58 | 63.90 | 99,339 | +0.11(+0.17%) |
Nov 21, 2012 | 63.63 | 64.07 | 63.34 | 63.79 | 270,895 | +0.41(+0.65%) |
Nov 20, 2012 | 62.85 | 63.91 | 62.85 | 63.38 | 223,162 | +0.44(+0.70%) |
Nov 19, 2012 | 62.54 | 62.95 | 62.45 | 62.94 | 197,882 | +0.76(+1.22%) |
Nov 16, 2012 | 60.48 | 62.31 | 60.48 | 62.18 | 329,748 | +1.65(+2.73%) |
Nov 15, 2012 | 60.96 | 60.96 | 60.03 | 60.53 | 261,821 | -0.43(-0.71%) |
Nov 14, 2012 | 62.21 | 62.49 | 60.80 | 60.96 | 201,136 | -1.24(-1.99%) |
Nov 13, 2012 | 62.08 | 62.58 | 61.49 | 62.19 | 152,233 | -0.03(-0.04%) |
Nov 12, 2012 | 62.41 | 62.73 | 61.87 | 62.22 | 92,930 | -0.19(-0.31%) |
Nov 09, 2012 | 61.93 | 62.85 | 61.63 | 62.41 | 170,737 | +0.39(+0.63%) |
Nov 08, 2012 | 63.13 | 63.23 | 61.83 | 62.02 | 218,394 | -1.07(-1.69%) |
Nov 07, 2012 | 64.28 | 64.28 | 62.62 | 63.09 | 207,478 | -1.62(-2.50%) |
Nov 06, 2012 | 62.74 | 65.13 | 62.74 | 64.70 | 676,612 | +1.83(+2.90%) |
Nov 05, 2012 | 62.38 | 63.07 | 62.28 | 62.88 | 139,770 | +0.36(+0.58%) |
Nov 02, 2012 | 63.45 | 64.02 | 62.51 | 62.51 | 189,988 | -0.89(-1.41%) |