Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 63.23 | 63.88 | 62.96 | 63.71 | 21,677 | -0.05(-0.08%) |
Jan 30, 2013 | 62.92 | 63.85 | 62.88 | 63.76 | 65,420 | +1.40(+2.25%) |
Jan 29, 2013 | 61.88 | 62.42 | 61.84 | 62.36 | 42,924 | +0.78(+1.27%) |
Jan 28, 2013 | 61.80 | 62.00 | 61.33 | 61.58 | 70,592 | +0.80(+1.32%) |
Jan 25, 2013 | 60.60 | 60.90 | 60.42 | 60.77 | 23,635 | +0.34(+0.57%) |
Jan 24, 2013 | 59.72 | 60.62 | 59.66 | 60.43 | 26,959 | +0.59(+0.99%) |
Jan 23, 2013 | 60.00 | 60.17 | 59.69 | 59.84 | 27,953 | +0.08(+0.13%) |
Jan 22, 2013 | 59.78 | 60.06 | 59.50 | 59.76 | 53,209 | +0.52(+0.88%) |
Jan 18, 2013 | 58.52 | 59.24 | 58.27 | 59.24 | 31,947 | +0.73(+1.24%) |
Jan 17, 2013 | 58.16 | 58.58 | 57.88 | 58.52 | 42,571 | +0.90(+1.57%) |
Jan 16, 2013 | 57.12 | 57.65 | 57.08 | 57.61 | 47,771 | +0.35(+0.61%) |
Jan 15, 2013 | 57.80 | 57.81 | 57.20 | 57.26 | 21,073 | -0.81(-1.39%) |
Jan 14, 2013 | 57.96 | 58.26 | 57.54 | 58.07 | 32,408 | +0.31(+0.54%) |
Jan 11, 2013 | 57.88 | 57.94 | 57.48 | 57.76 | 18,637 | -1.04(-1.77%) |
Jan 10, 2013 | 59.24 | 59.24 | 58.80 | 58.80 | 8,342 | +0.17(+0.29%) |
Jan 09, 2013 | 58.60 | 58.72 | 58.39 | 58.63 | 11,498 | -0.39(-0.66%) |
Jan 08, 2013 | 59.26 | 59.28 | 58.80 | 59.02 | 15,654 | +0.08(+0.14%) |
Jan 07, 2013 | 58.10 | 58.96 | 58.02 | 58.94 | 19,195 | +0.54(+0.92%) |
Jan 04, 2013 | 58.56 | 58.68 | 58.06 | 58.40 | 15,911 | -0.47(-0.80%) |
Jan 03, 2013 | 59.14 | 59.33 | 58.87 | 58.87 | 29,470 | -0.21(-0.36%) |
Jan 02, 2013 | 59.33 | 59.42 | 58.44 | 59.08 | 19,176 | +0.64(+1.10%) |
Dec 31, 2012 | 57.78 | 58.74 | 57.78 | 58.44 | 31,144 | +0.09(+0.15%) |
Dec 28, 2012 | 58.84 | 58.90 | 58.12 | 58.35 | 15,220 | -0.80(-1.35%) |
Dec 27, 2012 | 58.90 | 59.26 | 58.64 | 59.15 | 22,722 | +0.18(+0.31%) |
Dec 26, 2012 | 58.62 | 59.12 | 58.62 | 58.97 | 35,736 | +1.56(+2.72%) |
Dec 24, 2012 | 57.02 | 57.57 | 57.02 | 57.41 | 10,170 | -0.03(-0.05%) |
Dec 21, 2012 | 57.42 | 57.59 | 57.20 | 57.44 | 23,240 | -0.51(-0.88%) |
Dec 20, 2012 | 57.88 | 58.36 | 57.74 | 57.95 | 16,442 | +0.12(+0.21%) |
Dec 19, 2012 | 57.10 | 57.89 | 57.06 | 57.83 | 21,737 | +1.03(+1.81%) |
Dec 18, 2012 | 56.48 | 57.00 | 56.44 | 56.80 | 23,499 | +0.65(+1.16%) |
Dec 17, 2012 | 56.12 | 56.58 | 56.00 | 56.15 | 16,419 | -0.11(-0.20%) |
Dec 14, 2012 | 55.50 | 56.31 | 55.50 | 56.26 | 21,636 | +1.15(+2.09%) |
Dec 13, 2012 | 55.62 | 55.85 | 54.92 | 55.11 | 5,059 | -0.74(-1.32%) |
Dec 12, 2012 | 56.20 | 56.22 | 55.64 | 55.85 | 52,319 | +0.61(+1.10%) |
Dec 11, 2012 | 55.02 | 55.27 | 54.93 | 55.24 | 28,223 | +0.40(+0.73%) |
Dec 10, 2012 | 55.26 | 55.30 | 54.80 | 54.84 | 15,174 | -0.19(-0.34%) |
Dec 07, 2012 | 55.12 | 55.23 | 54.88 | 55.03 | 7,543 | +0.16(+0.29%) |
Dec 06, 2012 | 55.28 | 55.42 | 54.72 | 54.87 | 27,918 | -0.90(-1.61%) |
Dec 05, 2012 | 56.60 | 56.74 | 55.68 | 55.77 | 23,050 | -1.00(-1.76%) |
Dec 04, 2012 | 56.78 | 56.95 | 56.64 | 56.77 | 17,675 | -0.92(-1.59%) |
Nov 30, 2012 | 57.56 | 57.94 | 57.52 | 57.69 | 10,261 | +0.14(+0.24%) |
Nov 29, 2012 | 57.54 | 57.80 | 57.18 | 57.55 | 14,210 | +0.75(+1.32%) |
Nov 28, 2012 | 56.10 | 56.83 | 56.00 | 56.80 | 18,060 | -0.08(-0.14%) |
Nov 27, 2012 | 57.07 | 57.17 | 56.58 | 56.88 | 15,770 | -0.13(-0.23%) |
Nov 26, 2012 | 57.10 | 57.30 | 56.99 | 57.01 | 7,603 | -0.59(-1.02%) |
Nov 23, 2012 | 57.23 | 57.75 | 57.23 | 57.60 | 8,087 | +0.06(+0.10%) |
Nov 21, 2012 | 57.40 | 57.62 | 56.88 | 57.54 | 21,677 | +0.68(+1.20%) |
Nov 20, 2012 | 57.24 | 57.49 | 56.18 | 56.86 | 45,912 | -0.84(-1.46%) |
Nov 19, 2012 | 57.54 | 58.00 | 57.47 | 57.70 | 43,621 | +1.04(+1.84%) |
Nov 16, 2012 | 56.76 | 56.76 | 56.25 | 56.66 | 29,383 | +0.66(+1.18%) |
Nov 15, 2012 | 56.48 | 56.50 | 55.46 | 56.00 | 22,847 | -0.10(-0.18%) |
Nov 14, 2012 | 55.84 | 56.56 | 55.58 | 56.10 | 30,487 | +0.59(+1.06%) |
Nov 13, 2012 | 55.00 | 55.72 | 55.00 | 55.51 | 10,497 | -0.33(-0.59%) |
Nov 12, 2012 | 56.92 | 57.39 | 55.80 | 55.84 | 35,540 | -0.69(-1.22%) |
Nov 09, 2012 | 54.84 | 56.60 | 54.82 | 56.53 | 47,498 | +2.07(+3.80%) |
Nov 08, 2012 | 54.38 | 54.72 | 54.05 | 54.46 | 34,451 | +0.18(+0.33%) |
Nov 07, 2012 | 55.26 | 55.26 | 53.94 | 54.28 | 52,198 | -2.10(-3.72%) |
Nov 06, 2012 | 55.64 | 56.72 | 55.46 | 56.38 | 42,874 | +1.46(+2.66%) |
Nov 05, 2012 | 54.04 | 55.06 | 53.81 | 54.92 | 26,669 | +1.07(+1.99%) |
Nov 02, 2012 | 55.26 | 55.26 | 53.66 | 53.85 | 13,443 | -1.25(-2.27%) |