Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 65.87 | 66.41 | 65.37 | 66.10 | 128,619 | +0.22(+0.33%) |
Jan 30, 2013 | 66.30 | 66.91 | 65.78 | 65.88 | 153,950 | +0.15(+0.23%) |
Jan 29, 2013 | 64.29 | 65.85 | 64.29 | 65.73 | 187,427 | +1.70(+2.65%) |
Jan 28, 2013 | 64.53 | 64.53 | 63.58 | 64.04 | 98,247 | -0.44(-0.69%) |
Jan 25, 2013 | 64.08 | 64.55 | 63.93 | 64.48 | 104,517 | +0.59(+0.93%) |
Jan 24, 2013 | 63.62 | 64.38 | 63.62 | 63.89 | 91,090 | +0.41(+0.64%) |
Jan 23, 2013 | 63.86 | 63.86 | 63.21 | 63.48 | 101,443 | -0.30(-0.47%) |
Jan 22, 2013 | 62.99 | 63.89 | 62.73 | 63.78 | 66,586 | +0.73(+1.15%) |
Jan 18, 2013 | 62.93 | 63.08 | 62.41 | 63.06 | 56,840 | +0.16(+0.25%) |
Jan 17, 2013 | 62.77 | 63.20 | 62.68 | 62.90 | 83,483 | +0.41(+0.66%) |
Jan 16, 2013 | 62.09 | 62.53 | 61.90 | 62.48 | 124,691 | +0.24(+0.38%) |
Jan 15, 2013 | 61.50 | 62.26 | 61.50 | 62.25 | 50,522 | +0.48(+0.78%) |
Jan 14, 2013 | 61.73 | 61.81 | 61.52 | 61.77 | 32,220 | +0.08(+0.12%) |
Jan 11, 2013 | 61.74 | 61.80 | 61.32 | 61.69 | 62,115 | -0.03(-0.05%) |
Jan 10, 2013 | 61.60 | 61.78 | 61.29 | 61.72 | 94,721 | +0.56(+0.91%) |
Jan 09, 2013 | 61.45 | 61.65 | 60.95 | 61.16 | 105,106 | -0.26(-0.43%) |
Jan 08, 2013 | 61.28 | 61.50 | 61.01 | 61.43 | 55,127 | +0.07(+0.11%) |
Jan 07, 2013 | 61.64 | 61.64 | 61.13 | 61.36 | 186,764 | -0.63(-1.02%) |
Jan 04, 2013 | 61.19 | 62.07 | 61.19 | 61.99 | 49,685 | +0.93(+1.53%) |
Jan 03, 2013 | 60.21 | 61.78 | 60.21 | 61.06 | 73,266 | +0.00(+0.00%) |
Jan 02, 2013 | 60.43 | 61.09 | 60.18 | 61.06 | 84,188 | +1.18(+1.97%) |
Dec 31, 2012 | 58.29 | 59.97 | 58.17 | 59.88 | 106,983 | +1.45(+2.48%) |
Dec 28, 2012 | 59.22 | 59.22 | 58.40 | 58.43 | 62,079 | -1.03(-1.73%) |
Dec 27, 2012 | 59.66 | 59.67 | 58.70 | 59.46 | 170,056 | -0.15(-0.25%) |
Dec 26, 2012 | 60.36 | 60.36 | 59.58 | 59.61 | 28,767 | -0.39(-0.64%) |
Dec 24, 2012 | 60.47 | 60.47 | 59.93 | 59.99 | 47,736 | -0.59(-0.98%) |
Dec 21, 2012 | 59.84 | 60.72 | 59.84 | 60.59 | 194,785 | -0.37(-0.60%) |
Dec 20, 2012 | 60.41 | 60.97 | 60.41 | 60.96 | 77,171 | +0.57(+0.95%) |
Dec 19, 2012 | 60.95 | 60.98 | 60.38 | 60.38 | 72,830 | -0.58(-0.95%) |
Dec 18, 2012 | 59.90 | 61.14 | 59.81 | 60.96 | 86,380 | +1.20(+2.01%) |
Dec 17, 2012 | 59.40 | 59.75 | 59.32 | 59.75 | 65,837 | +0.52(+0.87%) |
Dec 14, 2012 | 58.77 | 59.30 | 58.77 | 59.24 | 36,750 | +0.30(+0.51%) |
Dec 13, 2012 | 59.74 | 59.74 | 58.65 | 58.94 | 73,246 | -0.82(-1.37%) |
Dec 12, 2012 | 59.69 | 60.29 | 59.50 | 59.75 | 52,691 | +0.33(+0.55%) |
Dec 11, 2012 | 59.56 | 59.72 | 59.27 | 59.43 | 55,616 | +0.23(+0.40%) |
Dec 10, 2012 | 59.25 | 59.33 | 59.06 | 59.19 | 83,787 | -0.09(-0.16%) |
Dec 07, 2012 | 59.10 | 59.33 | 58.81 | 59.28 | 64,383 | +0.47(+0.80%) |
Dec 06, 2012 | 58.56 | 58.81 | 58.27 | 58.81 | 54,137 | +0.15(+0.26%) |
Dec 05, 2012 | 58.24 | 59.00 | 58.17 | 58.66 | 168,157 | +0.90(+1.56%) |
Dec 04, 2012 | 57.82 | 58.30 | 57.67 | 57.76 | 71,753 | -0.52(-0.89%) |
Nov 30, 2012 | 58.57 | 58.80 | 58.12 | 58.28 | 193,756 | -0.27(-0.47%) |
Nov 29, 2012 | 58.74 | 59.07 | 58.33 | 58.55 | 123,622 | +0.13(+0.23%) |
Nov 28, 2012 | 57.53 | 58.42 | 57.16 | 58.42 | 78,109 | +0.46(+0.80%) |
Nov 27, 2012 | 58.10 | 58.26 | 57.78 | 57.96 | 41,816 | -0.24(-0.40%) |
Nov 26, 2012 | 58.44 | 58.63 | 57.83 | 58.19 | 26,957 | -0.84(-1.42%) |
Nov 23, 2012 | 58.45 | 59.03 | 58.40 | 59.03 | 26,460 | +0.82(+1.41%) |
Nov 21, 2012 | 58.04 | 58.28 | 57.72 | 58.21 | 49,195 | +0.41(+0.72%) |
Nov 20, 2012 | 57.72 | 58.10 | 57.39 | 57.80 | 103,163 | -0.16(-0.28%) |
Nov 19, 2012 | 57.36 | 57.96 | 57.21 | 57.96 | 70,280 | +1.61(+2.85%) |
Nov 16, 2012 | 56.27 | 56.46 | 55.42 | 56.35 | 147,087 | +0.22(+0.39%) |
Nov 15, 2012 | 56.15 | 56.75 | 55.77 | 56.13 | 56,466 | +0.01(+0.02%) |
Nov 14, 2012 | 57.14 | 57.16 | 56.06 | 56.12 | 50,860 | -0.70(-1.22%) |
Nov 13, 2012 | 56.54 | 57.69 | 56.28 | 56.82 | 61,753 | -0.25(-0.44%) |
Nov 12, 2012 | 57.29 | 57.35 | 56.88 | 57.07 | 41,802 | -0.05(-0.08%) |
Nov 09, 2012 | 56.87 | 57.83 | 56.60 | 57.12 | 72,773 | -0.04(-0.07%) |
Nov 08, 2012 | 58.11 | 58.70 | 57.16 | 57.16 | 92,964 | -1.07(-1.84%) |
Nov 07, 2012 | 59.02 | 59.02 | 57.79 | 58.23 | 118,838 | -1.70(-2.84%) |
Nov 06, 2012 | 58.99 | 60.05 | 58.47 | 59.93 | 325,580 | +1.47(+2.51%) |
Nov 05, 2012 | 57.87 | 58.56 | 57.87 | 58.47 | 51,656 | +0.44(+0.76%) |
Nov 02, 2012 | 59.13 | 59.21 | 56.90 | 58.02 | 126,289 | -0.75(-1.28%) |