Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 72.72 | 73.69 | 72.58 | 72.98 | 37,554 | -0.60(-0.82%) |
Jan 30, 2013 | 74.29 | 74.29 | 73.17 | 73.58 | 87,253 | -0.06(-0.08%) |
Jan 29, 2013 | 72.58 | 73.76 | 72.50 | 73.64 | 74,492 | +1.09(+1.50%) |
Jan 28, 2013 | 73.02 | 73.61 | 72.34 | 72.55 | 146,615 | -0.10(-0.14%) |
Jan 25, 2013 | 71.13 | 72.83 | 70.98 | 72.65 | 109,540 | +1.39(+1.95%) |
Jan 24, 2013 | 70.73 | 71.60 | 70.40 | 71.26 | 60,718 | -0.10(-0.14%) |
Jan 23, 2013 | 71.40 | 71.58 | 71.10 | 71.36 | 37,672 | +0.20(+0.28%) |
Jan 22, 2013 | 70.50 | 71.89 | 70.44 | 71.16 | 121,528 | +0.22(+0.31%) |
Jan 18, 2013 | 71.30 | 71.44 | 70.10 | 70.94 | 117,974 | -0.49(-0.69%) |
Jan 17, 2013 | 71.20 | 71.76 | 71.01 | 71.43 | 109,732 | +0.25(+0.35%) |
Jan 16, 2013 | 70.14 | 71.44 | 69.92 | 71.18 | 177,167 | +1.47(+2.11%) |
Jan 15, 2013 | 69.71 | 70.33 | 69.49 | 69.71 | 188,249 | +0.51(+0.74%) |
Jan 14, 2013 | 69.69 | 69.72 | 68.90 | 69.20 | 76,327 | +0.16(+0.23%) |
Jan 11, 2013 | 68.10 | 69.24 | 67.70 | 69.04 | 97,060 | +0.13(+0.19%) |
Jan 10, 2013 | 68.87 | 69.30 | 68.62 | 68.91 | 147,150 | +1.53(+2.27%) |
Jan 09, 2013 | 66.68 | 68.15 | 66.56 | 67.38 | 74,853 | +1.13(+1.71%) |
Jan 08, 2013 | 66.18 | 66.43 | 65.38 | 66.25 | 96,409 | +0.56(+0.85%) |
Jan 07, 2013 | 66.46 | 66.84 | 65.39 | 65.69 | 111,381 | -1.82(-2.69%) |
Jan 04, 2013 | 67.56 | 67.99 | 67.23 | 67.51 | 85,615 | -0.33(-0.49%) |
Jan 03, 2013 | 68.63 | 68.90 | 67.74 | 67.84 | 33,201 | -1.40(-2.02%) |
Jan 02, 2013 | 70.55 | 70.55 | 69.11 | 69.24 | 196,679 | +0.02(+0.03%) |
Dec 31, 2012 | 68.64 | 69.38 | 68.64 | 69.22 | 55,691 | +0.85(+1.24%) |
Dec 28, 2012 | 69.30 | 69.40 | 68.15 | 68.37 | 69,845 | -1.20(-1.72%) |
Dec 27, 2012 | 68.66 | 69.68 | 68.66 | 69.57 | 91,084 | +1.68(+2.47%) |
Dec 26, 2012 | 67.74 | 68.00 | 67.54 | 67.89 | 17,795 | +0.62(+0.92%) |
Dec 24, 2012 | 67.34 | 67.49 | 66.92 | 67.27 | 23,039 | +0.60(+0.90%) |
Dec 21, 2012 | 66.41 | 67.38 | 66.38 | 66.67 | 38,198 | -0.11(-0.16%) |
Dec 20, 2012 | 66.78 | 67.38 | 66.26 | 66.78 | 35,787 | -1.46(-2.14%) |
Dec 19, 2012 | 67.80 | 68.69 | 67.80 | 68.24 | 60,232 | +0.55(+0.81%) |
Dec 18, 2012 | 68.51 | 68.60 | 67.36 | 67.69 | 152,812 | -1.05(-1.53%) |
Dec 17, 2012 | 68.36 | 68.82 | 68.21 | 68.74 | 203,780 | -0.39(-0.56%) |
Dec 14, 2012 | 68.68 | 69.20 | 68.66 | 69.13 | 36,617 | +1.11(+1.63%) |
Dec 13, 2012 | 66.91 | 68.14 | 66.78 | 68.02 | 52,876 | -0.22(-0.32%) |
Dec 12, 2012 | 68.55 | 68.78 | 68.15 | 68.24 | 26,766 | +0.14(+0.21%) |
Dec 11, 2012 | 68.24 | 68.64 | 68.07 | 68.10 | 35,783 | -0.80(-1.16%) |
Dec 10, 2012 | 69.05 | 69.29 | 68.69 | 68.90 | 40,661 | +0.38(+0.55%) |
Dec 07, 2012 | 68.77 | 68.81 | 67.79 | 68.52 | 142,905 | +0.33(+0.48%) |
Dec 06, 2012 | 67.50 | 68.68 | 67.42 | 68.19 | 28,917 | +0.95(+1.41%) |
Dec 05, 2012 | 66.41 | 67.57 | 66.06 | 67.24 | 51,740 | +0.39(+0.58%) |
Dec 04, 2012 | 66.76 | 67.31 | 66.70 | 66.85 | 53,345 | -0.38(-0.56%) |
Nov 30, 2012 | 67.38 | 67.73 | 66.56 | 67.22 | 73,227 | -0.01(-0.01%) |
Nov 29, 2012 | 67.50 | 67.95 | 67.17 | 67.23 | 175,855 | +0.94(+1.42%) |
Nov 28, 2012 | 63.69 | 66.38 | 63.56 | 66.29 | 137,544 | +0.80(+1.22%) |
Nov 27, 2012 | 65.53 | 65.85 | 65.28 | 65.49 | 96,117 | +0.32(+0.50%) |
Nov 26, 2012 | 65.50 | 65.88 | 65.04 | 65.17 | 76,413 | -0.49(-0.75%) |
Nov 23, 2012 | 64.71 | 65.80 | 64.54 | 65.66 | 87,345 | +2.22(+3.50%) |
Nov 21, 2012 | 63.24 | 64.28 | 62.81 | 63.44 | 102,731 | +0.96(+1.54%) |
Nov 20, 2012 | 63.18 | 63.18 | 62.46 | 62.48 | 40,538 | -0.75(-1.19%) |
Nov 19, 2012 | 63.33 | 63.50 | 62.88 | 63.23 | 45,886 | +1.70(+2.76%) |
Nov 16, 2012 | 61.60 | 61.93 | 61.38 | 61.53 | 28,853 | -0.52(-0.83%) |
Nov 15, 2012 | 62.74 | 62.84 | 61.95 | 62.05 | 32,312 | -0.59(-0.95%) |
Nov 14, 2012 | 63.36 | 63.65 | 62.62 | 62.64 | 40,829 | +0.06(+0.10%) |
Nov 13, 2012 | 61.04 | 62.63 | 61.00 | 62.58 | 54,682 | +2.75(+4.60%) |
Nov 12, 2012 | 60.20 | 60.39 | 59.60 | 59.83 | 17,742 | +0.02(+0.03%) |
Nov 09, 2012 | 60.43 | 60.74 | 59.66 | 59.81 | 16,550 | -0.63(-1.04%) |
Nov 08, 2012 | 59.90 | 60.51 | 59.69 | 60.44 | 14,058 | +0.46(+0.77%) |
Nov 07, 2012 | 60.69 | 60.69 | 59.18 | 59.98 | 83,026 | -0.79(-1.30%) |
Nov 06, 2012 | 60.67 | 61.11 | 60.47 | 60.77 | 426,342 | +0.71(+1.18%) |
Nov 05, 2012 | 58.95 | 60.09 | 58.67 | 60.06 | 31,033 | +0.94(+1.59%) |
Nov 02, 2012 | 59.79 | 59.84 | 58.91 | 59.12 | 17,920 | -1.04(-1.73%) |