Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.36 | 70.28 | 68.22 | 70.05 | 79,208 | +1.79(+2.62%) |
Jan 30, 2013 | 69.09 | 69.47 | 67.49 | 68.27 | 36,049 | -0.96(-1.39%) |
Jan 29, 2013 | 68.77 | 69.32 | 68.40 | 69.23 | 26,082 | +0.50(+0.73%) |
Jan 28, 2013 | 68.50 | 69.00 | 68.31 | 68.72 | 37,884 | +0.18(+0.27%) |
Jan 25, 2013 | 68.91 | 68.94 | 68.22 | 68.54 | 25,394 | +0.00(+0.00%) |
Jan 24, 2013 | 68.13 | 68.66 | 67.62 | 68.54 | 42,118 | +0.60(+0.88%) |
Jan 23, 2013 | 68.54 | 68.72 | 67.67 | 67.95 | 62,301 | -0.46(-0.67%) |
Jan 22, 2013 | 68.13 | 68.59 | 67.26 | 68.40 | 39,550 | +0.46(+0.67%) |
Jan 18, 2013 | 68.45 | 68.68 | 67.07 | 67.95 | 31,930 | -0.60(-0.87%) |
Jan 17, 2013 | 69.05 | 69.55 | 67.85 | 68.54 | 36,377 | -0.18(-0.27%) |
Jan 16, 2013 | 68.59 | 68.95 | 68.24 | 68.72 | 31,371 | -0.23(-0.33%) |
Jan 15, 2013 | 68.45 | 69.05 | 68.08 | 68.95 | 55,492 | +0.00(+0.00%) |
Jan 14, 2013 | 68.72 | 69.41 | 68.50 | 68.95 | 29,609 | -0.18(-0.27%) |
Jan 11, 2013 | 69.41 | 69.96 | 69.00 | 69.14 | 35,211 | -0.09(-0.13%) |
Jan 10, 2013 | 69.46 | 69.55 | 68.86 | 69.23 | 36,636 | +0.00(+0.00%) |
Jan 09, 2013 | 69.64 | 69.95 | 69.00 | 69.23 | 44,430 | -0.09(-0.13%) |
Jan 08, 2013 | 71.06 | 71.06 | 68.45 | 69.32 | 56,619 | -1.60(-2.26%) |
Jan 07, 2013 | 69.92 | 70.93 | 69.05 | 70.93 | 32,825 | +0.41(+0.59%) |
Jan 04, 2013 | 71.25 | 71.25 | 70.24 | 70.51 | 20,434 | -0.32(-0.45%) |
Jan 03, 2013 | 69.55 | 71.15 | 69.00 | 70.83 | 42,957 | +1.19(+1.71%) |
Jan 02, 2013 | 68.68 | 69.83 | 64.83 | 69.64 | 83,941 | +4.81(+7.43%) |
Dec 31, 2012 | 63.96 | 64.97 | 62.95 | 64.83 | 39,567 | +0.73(+1.14%) |
Dec 28, 2012 | 64.32 | 65.06 | 63.68 | 64.09 | 22,132 | -0.69(-1.06%) |
Dec 27, 2012 | 64.42 | 64.83 | 63.50 | 64.78 | 19,397 | +0.41(+0.64%) |
Dec 26, 2012 | 65.10 | 65.61 | 64.14 | 64.37 | 28,744 | -0.69(-1.06%) |
Dec 24, 2012 | 65.97 | 65.97 | 63.67 | 65.06 | 16,423 | -1.05(-1.60%) |
Dec 21, 2012 | 65.29 | 66.12 | 63.96 | 66.11 | 100,295 | +0.46(+0.70%) |
Dec 20, 2012 | 65.88 | 66.28 | 65.33 | 65.65 | 31,871 | -0.28(-0.42%) |
Dec 19, 2012 | 65.10 | 65.97 | 64.19 | 65.93 | 34,865 | +0.87(+1.34%) |
Dec 18, 2012 | 65.29 | 66.25 | 64.78 | 65.06 | 49,728 | -0.05(-0.07%) |
Dec 17, 2012 | 64.32 | 65.24 | 64.19 | 65.10 | 27,258 | +0.96(+1.50%) |
Dec 14, 2012 | 65.47 | 65.84 | 63.91 | 64.14 | 28,956 | -1.51(-2.31%) |
Dec 13, 2012 | 66.20 | 66.80 | 64.32 | 65.65 | 43,762 | -0.69(-1.04%) |
Dec 12, 2012 | 67.67 | 67.67 | 65.47 | 66.34 | 29,415 | -0.60(-0.89%) |
Dec 11, 2012 | 67.26 | 67.49 | 66.52 | 66.94 | 34,940 | +0.28(+0.41%) |
Dec 10, 2012 | 66.48 | 67.03 | 66.09 | 66.66 | 27,775 | +0.09(+0.14%) |
Dec 07, 2012 | 66.94 | 66.94 | 64.99 | 66.57 | 18,103 | +0.05(+0.07%) |
Dec 06, 2012 | 65.79 | 66.71 | 65.16 | 66.52 | 19,172 | +0.50(+0.76%) |
Dec 05, 2012 | 66.25 | 66.43 | 65.38 | 66.02 | 41,675 | +0.00(+0.00%) |
Dec 04, 2012 | 66.85 | 66.85 | 65.03 | 66.02 | 64,449 | +0.46(+0.70%) |
Nov 30, 2012 | 65.93 | 65.93 | 64.74 | 65.56 | 53,025 | +0.09(+0.14%) |
Nov 29, 2012 | 64.05 | 65.52 | 63.50 | 65.47 | 146,385 | +1.97(+3.10%) |
Nov 28, 2012 | 61.16 | 63.59 | 60.79 | 63.50 | 65,466 | +2.11(+3.44%) |
Nov 27, 2012 | 61.02 | 62.99 | 60.93 | 61.39 | 37,615 | +0.18(+0.29%) |
Nov 26, 2012 | 60.75 | 61.57 | 60.75 | 61.21 | 44,934 | +0.32(+0.53%) |
Nov 23, 2012 | 60.93 | 61.70 | 60.75 | 60.88 | 27,463 | +0.28(+0.45%) |
Nov 21, 2012 | 60.75 | 61.71 | 59.88 | 60.61 | 62,830 | -0.18(-0.30%) |
Nov 20, 2012 | 61.07 | 61.53 | 60.33 | 60.79 | 53,929 | -0.32(-0.53%) |
Nov 19, 2012 | 62.17 | 63.04 | 60.24 | 61.11 | 65,346 | +0.28(+0.45%) |
Nov 16, 2012 | 60.52 | 62.63 | 60.06 | 60.84 | 138,951 | +0.60(+0.99%) |
Nov 15, 2012 | 60.47 | 62.03 | 59.92 | 60.24 | 36,778 | -0.14(-0.23%) |
Nov 14, 2012 | 62.99 | 63.91 | 60.38 | 60.38 | 56,887 | -2.47(-3.93%) |
Nov 13, 2012 | 63.04 | 63.77 | 62.54 | 62.86 | 30,826 | -0.37(-0.58%) |
Nov 12, 2012 | 63.09 | 63.54 | 62.41 | 63.22 | 93,705 | +0.18(+0.29%) |
Nov 09, 2012 | 62.32 | 63.27 | 62.32 | 63.04 | 81,570 | +0.36(+0.58%) |
Nov 08, 2012 | 63.18 | 63.36 | 62.46 | 62.68 | 91,913 | -0.27(-0.43%) |
Nov 07, 2012 | 62.50 | 63.18 | 61.78 | 62.95 | 103,068 | -0.18(-0.29%) |
Nov 06, 2012 | 62.95 | 63.40 | 62.41 | 63.13 | 79,385 | +0.81(+1.30%) |
Nov 05, 2012 | 62.91 | 63.18 | 61.73 | 62.32 | 43,039 | -0.45(-0.72%) |
Nov 02, 2012 | 68.59 | 75.16 | 61.33 | 62.77 | 420,756 | -6.50(-9.38%) |