Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 74.18 | 74.20 | 68.25 | 69.68 | 17,154,738 | -4.36(-5.88%) |
Jan 30, 2013 | 73.98 | 74.32 | 73.83 | 74.04 | 1,660,498 | +0.71(+0.97%) |
Jan 29, 2013 | 72.70 | 73.54 | 72.69 | 73.33 | 1,269,135 | +1.12(+1.56%) |
Jan 28, 2013 | 72.74 | 72.78 | 71.90 | 72.21 | 2,325,679 | +0.08(+0.11%) |
Jan 25, 2013 | 72.04 | 72.19 | 71.62 | 72.13 | 1,401,642 | +1.14(+1.61%) |
Jan 24, 2013 | 71.02 | 71.34 | 70.93 | 70.99 | 788,440 | +0.11(+0.16%) |
Jan 23, 2013 | 71.19 | 71.39 | 70.68 | 70.88 | 965,719 | -0.57(-0.79%) |
Jan 22, 2013 | 70.86 | 71.45 | 70.45 | 71.45 | 761,132 | +0.88(+1.25%) |
Jan 18, 2013 | 70.21 | 70.57 | 70.06 | 70.57 | 597,333 | +0.64(+0.91%) |
Jan 17, 2013 | 70.05 | 70.11 | 69.61 | 69.93 | 2,323,727 | -0.06(-0.09%) |
Jan 16, 2013 | 70.09 | 70.42 | 69.92 | 69.99 | 1,690,889 | +0.24(+0.34%) |
Jan 15, 2013 | 69.20 | 69.97 | 69.13 | 69.75 | 675,749 | +1.09(+1.59%) |
Jan 14, 2013 | 68.39 | 68.86 | 68.26 | 68.66 | 657,462 | -0.24(-0.34%) |
Jan 11, 2013 | 68.83 | 69.02 | 68.65 | 68.90 | 969,735 | +0.78(+1.14%) |
Jan 10, 2013 | 67.17 | 68.14 | 67.15 | 68.12 | 1,015,102 | +1.82(+2.75%) |
Jan 09, 2013 | 66.50 | 66.72 | 66.11 | 66.29 | 3,171,383 | -1.57(-2.32%) |
Jan 08, 2013 | 68.10 | 68.20 | 67.69 | 67.87 | 1,707,923 | -1.03(-1.50%) |
Jan 07, 2013 | 68.99 | 69.11 | 68.76 | 68.90 | 1,665,695 | -0.64(-0.92%) |
Jan 04, 2013 | 68.48 | 69.72 | 68.48 | 69.53 | 1,298,849 | +1.23(+1.80%) |
Jan 03, 2013 | 68.69 | 68.84 | 68.17 | 68.31 | 891,540 | -1.72(-2.46%) |
Jan 02, 2013 | 69.68 | 70.03 | 68.75 | 70.03 | 1,314,840 | +1.28(+1.86%) |
Dec 31, 2012 | 68.15 | 68.88 | 68.14 | 68.75 | 566,539 | +0.47(+0.69%) |
Dec 28, 2012 | 68.65 | 68.77 | 67.05 | 68.28 | 550,324 | -0.90(-1.31%) |
Dec 27, 2012 | 69.23 | 69.26 | 68.72 | 69.18 | 666,588 | +0.41(+0.59%) |
Dec 26, 2012 | 68.90 | 69.28 | 68.44 | 68.77 | 342,881 | -0.08(-0.11%) |
Dec 24, 2012 | 68.54 | 68.89 | 68.28 | 68.85 | 290,821 | +0.03(+0.05%) |
Dec 21, 2012 | 69.28 | 69.42 | 68.67 | 68.82 | 1,138,708 | -0.83(-1.19%) |
Dec 20, 2012 | 70.05 | 70.23 | 69.45 | 69.64 | 1,369,421 | -0.22(-0.32%) |
Dec 19, 2012 | 70.09 | 70.26 | 69.73 | 69.87 | 636,576 | +0.41(+0.59%) |
Dec 18, 2012 | 68.97 | 69.55 | 68.66 | 69.46 | 1,450,792 | +0.88(+1.28%) |
Dec 17, 2012 | 68.65 | 68.85 | 68.21 | 68.58 | 1,012,126 | -0.89(-1.28%) |
Dec 14, 2012 | 69.21 | 69.50 | 68.95 | 69.46 | 1,323,043 | +0.77(+1.12%) |
Dec 13, 2012 | 68.87 | 69.12 | 68.51 | 68.69 | 919,594 | -0.30(-0.43%) |
Dec 12, 2012 | 69.42 | 69.45 | 68.89 | 68.99 | 1,551,234 | -1.06(-1.52%) |
Dec 11, 2012 | 70.02 | 70.09 | 69.71 | 70.05 | 1,650,116 | +0.68(+0.97%) |
Dec 10, 2012 | 69.06 | 69.42 | 69.00 | 69.38 | 403,674 | +0.36(+0.52%) |
Dec 07, 2012 | 68.83 | 69.02 | 68.43 | 69.02 | 1,502,848 | +0.22(+0.32%) |
Dec 06, 2012 | 68.76 | 68.86 | 68.36 | 68.80 | 558,716 | -0.10(-0.15%) |
Dec 05, 2012 | 69.02 | 69.02 | 68.57 | 68.90 | 844,613 | -0.53(-0.77%) |
Dec 04, 2012 | 69.97 | 70.01 | 69.36 | 69.43 | 1,426,377 | +0.24(+0.35%) |
Nov 30, 2012 | 68.82 | 69.32 | 68.75 | 69.19 | 1,098,787 | +1.21(+1.78%) |
Nov 29, 2012 | 67.69 | 68.09 | 67.58 | 67.98 | 1,320,671 | +0.68(+1.02%) |
Nov 28, 2012 | 66.95 | 67.38 | 66.88 | 67.29 | 821,669 | -0.44(-0.65%) |
Nov 27, 2012 | 67.87 | 68.01 | 67.62 | 67.73 | 988,369 | -0.46(-0.68%) |
Nov 26, 2012 | 68.24 | 68.43 | 67.99 | 68.20 | 595,792 | -0.21(-0.31%) |
Nov 23, 2012 | 68.10 | 68.41 | 67.96 | 68.41 | 343,771 | +1.48(+2.21%) |
Nov 21, 2012 | 66.74 | 67.11 | 66.66 | 66.93 | 752,627 | -0.62(-0.92%) |
Nov 20, 2012 | 67.21 | 67.62 | 66.99 | 67.55 | 1,023,742 | +0.96(+1.44%) |
Nov 19, 2012 | 65.71 | 66.83 | 65.67 | 66.59 | 1,133,007 | +1.50(+2.31%) |
Nov 16, 2012 | 64.96 | 65.14 | 64.39 | 65.09 | 725,361 | -0.02(-0.04%) |
Nov 15, 2012 | 65.13 | 65.39 | 64.85 | 65.11 | 1,543,467 | +0.45(+0.69%) |
Nov 14, 2012 | 65.52 | 65.63 | 64.62 | 64.67 | 1,024,577 | -1.12(-1.70%) |
Nov 13, 2012 | 65.70 | 66.41 | 65.53 | 65.78 | 1,657,922 | +0.42(+0.64%) |
Nov 12, 2012 | 65.28 | 65.40 | 65.03 | 65.37 | 689,175 | +0.31(+0.47%) |
Nov 09, 2012 | 64.56 | 65.47 | 64.55 | 65.06 | 928,462 | +0.61(+0.95%) |
Nov 08, 2012 | 64.82 | 65.00 | 64.18 | 64.45 | 614,167 | -0.18(-0.28%) |
Nov 07, 2012 | 64.89 | 65.00 | 64.37 | 64.63 | 856,217 | -1.10(-1.68%) |
Nov 06, 2012 | 65.56 | 65.75 | 65.36 | 65.73 | 707,455 | +1.02(+1.58%) |
Nov 05, 2012 | 64.98 | 65.04 | 64.58 | 64.71 | 1,048,854 | -0.92(-1.40%) |
Nov 02, 2012 | 65.82 | 65.97 | 65.55 | 65.63 | 1,074,960 | +0.52(+0.80%) |