Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.31 | 74.27 | 73.12 | 73.60 | 203,207 | -0.13(-0.18%) |
Jan 30, 2013 | 74.06 | 74.47 | 73.59 | 73.73 | 226,717 | -0.39(-0.53%) |
Jan 29, 2013 | 73.90 | 74.14 | 73.17 | 74.12 | 148,320 | +0.18(+0.24%) |
Jan 28, 2013 | 73.41 | 74.02 | 73.41 | 73.94 | 175,804 | +0.42(+0.57%) |
Jan 25, 2013 | 73.00 | 73.54 | 72.89 | 73.52 | 207,434 | +0.78(+1.07%) |
Jan 24, 2013 | 72.50 | 73.24 | 72.41 | 72.74 | 293,420 | +0.12(+0.17%) |
Jan 23, 2013 | 72.49 | 73.19 | 72.49 | 72.62 | 229,764 | -0.09(-0.12%) |
Jan 22, 2013 | 72.93 | 73.08 | 72.03 | 72.71 | 210,218 | -0.37(-0.51%) |
Jan 18, 2013 | 73.45 | 74.00 | 72.62 | 73.08 | 134,663 | -0.48(-0.65%) |
Jan 17, 2013 | 72.98 | 74.03 | 72.98 | 73.56 | 268,671 | +0.92(+1.27%) |
Jan 16, 2013 | 72.77 | 73.07 | 72.58 | 72.64 | 187,784 | -0.42(-0.57%) |
Jan 15, 2013 | 72.55 | 73.37 | 71.97 | 73.06 | 170,843 | +0.10(+0.14%) |
Jan 14, 2013 | 72.59 | 73.36 | 72.26 | 72.96 | 187,299 | +0.13(+0.18%) |
Jan 11, 2013 | 72.25 | 73.00 | 72.18 | 72.83 | 251,965 | +0.57(+0.79%) |
Jan 10, 2013 | 72.31 | 72.71 | 71.49 | 72.26 | 192,668 | +0.13(+0.18%) |
Jan 09, 2013 | 71.12 | 72.13 | 71.12 | 72.13 | 242,300 | +1.05(+1.48%) |
Jan 08, 2013 | 70.25 | 71.29 | 70.25 | 71.08 | 267,527 | +0.59(+0.84%) |
Jan 07, 2013 | 70.09 | 70.60 | 69.98 | 70.49 | 225,033 | -0.01(-0.01%) |
Jan 04, 2013 | 69.79 | 70.88 | 69.47 | 70.50 | 286,619 | +0.73(+1.05%) |
Jan 03, 2013 | 69.84 | 70.50 | 69.57 | 69.77 | 254,053 | -0.28(-0.40%) |
Jan 02, 2013 | 69.02 | 70.05 | 67.22 | 70.05 | 345,572 | +2.83(+4.21%) |
Dec 31, 2012 | 67.03 | 67.78 | 66.89 | 67.22 | 260,587 | +0.22(+0.33%) |
Dec 28, 2012 | 67.18 | 67.90 | 66.61 | 67.00 | 223,546 | -0.62(-0.92%) |
Dec 27, 2012 | 67.65 | 68.30 | 66.79 | 67.62 | 231,793 | -0.15(-0.22%) |
Dec 26, 2012 | 68.89 | 69.27 | 67.77 | 67.77 | 258,414 | -1.17(-1.70%) |
Dec 24, 2012 | 68.51 | 69.05 | 67.78 | 68.94 | 82,698 | +0.25(+0.36%) |
Dec 21, 2012 | 68.07 | 69.23 | 67.75 | 68.69 | 1,115,621 | -0.17(-0.25%) |
Dec 20, 2012 | 68.63 | 69.00 | 68.22 | 68.86 | 362,118 | +0.28(+0.41%) |
Dec 19, 2012 | 69.10 | 69.25 | 68.58 | 68.58 | 403,408 | -0.69(-1.00%) |
Dec 18, 2012 | 67.91 | 69.49 | 67.91 | 69.27 | 389,042 | +1.28(+1.88%) |
Dec 17, 2012 | 67.15 | 68.02 | 66.31 | 67.99 | 229,799 | +0.87(+1.30%) |
Dec 14, 2012 | 66.51 | 67.51 | 66.17 | 67.12 | 437,303 | +0.41(+0.61%) |
Dec 13, 2012 | 67.97 | 68.01 | 66.64 | 66.71 | 234,426 | -1.23(-1.81%) |
Dec 12, 2012 | 68.13 | 68.60 | 67.79 | 67.94 | 356,213 | -0.02(-0.03%) |
Dec 11, 2012 | 66.41 | 68.31 | 66.41 | 67.96 | 536,157 | +1.56(+2.35%) |
Dec 10, 2012 | 66.29 | 66.43 | 66.06 | 66.40 | 360,127 | +0.11(+0.17%) |
Dec 07, 2012 | 66.39 | 66.45 | 65.54 | 66.29 | 276,011 | +0.03(+0.05%) |
Dec 06, 2012 | 66.20 | 66.66 | 65.95 | 66.26 | 220,770 | +0.24(+0.36%) |
Dec 05, 2012 | 66.16 | 66.60 | 65.39 | 66.02 | 398,161 | +0.04(+0.06%) |
Dec 04, 2012 | 66.13 | 66.43 | 65.17 | 65.98 | 403,907 | -0.35(-0.53%) |
Nov 30, 2012 | 66.08 | 66.44 | 65.80 | 66.33 | 425,098 | +0.07(+0.11%) |
Nov 29, 2012 | 65.99 | 66.52 | 65.53 | 66.26 | 477,002 | +0.55(+0.84%) |
Nov 28, 2012 | 65.75 | 65.85 | 64.71 | 65.71 | 493,891 | -0.11(-0.17%) |
Nov 27, 2012 | 66.77 | 66.88 | 65.62 | 65.82 | 513,899 | -1.07(-1.60%) |
Nov 26, 2012 | 67.02 | 67.20 | 66.71 | 66.89 | 352,843 | -0.33(-0.49%) |
Nov 23, 2012 | 67.24 | 67.88 | 67.00 | 67.22 | 227,830 | +0.27(+0.40%) |
Nov 21, 2012 | 67.21 | 67.73 | 66.70 | 66.95 | 334,923 | -0.34(-0.51%) |
Nov 20, 2012 | 67.61 | 67.88 | 67.08 | 67.29 | 313,593 | -0.50(-0.74%) |
Nov 19, 2012 | 67.94 | 68.44 | 66.97 | 67.79 | 655,395 | +0.50(+0.74%) |
Nov 16, 2012 | 67.25 | 67.90 | 66.93 | 67.29 | 329,962 | +0.04(+0.06%) |
Nov 15, 2012 | 67.29 | 67.38 | 66.43 | 67.25 | 274,405 | -0.19(-0.28%) |
Nov 14, 2012 | 68.11 | 68.47 | 67.34 | 67.44 | 271,941 | -0.75(-1.10%) |
Nov 13, 2012 | 67.20 | 68.55 | 67.11 | 68.19 | 257,927 | +0.57(+0.84%) |
Nov 12, 2012 | 67.65 | 68.00 | 67.23 | 67.62 | 221,057 | +0.06(+0.09%) |
Nov 09, 2012 | 67.25 | 68.43 | 67.20 | 67.56 | 214,226 | +0.08(+0.12%) |
Nov 08, 2012 | 68.08 | 68.58 | 67.45 | 67.48 | 421,217 | -0.74(-1.08%) |
Nov 07, 2012 | 69.32 | 70.06 | 68.21 | 68.22 | 756,503 | -1.58(-2.26%) |
Nov 06, 2012 | 68.72 | 70.05 | 68.62 | 69.80 | 357,018 | +1.18(+1.72%) |
Nov 05, 2012 | 67.56 | 68.70 | 66.79 | 68.62 | 296,329 | +0.89(+1.31%) |
Nov 02, 2012 | 67.37 | 68.56 | 66.64 | 67.73 | 414,041 | +0.24(+0.36%) |