Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.87 | 70.05 | 69.44 | 69.78 | 5,424,569 | -0.17(-0.25%) |
Jan 30, 2013 | 70.64 | 70.75 | 69.87 | 69.95 | 4,070,022 | -0.70(-0.99%) |
Jan 29, 2013 | 69.62 | 70.69 | 69.44 | 70.65 | 5,088,081 | +0.81(+1.15%) |
Jan 28, 2013 | 70.07 | 70.07 | 69.58 | 69.85 | 4,272,548 | +0.04(+0.06%) |
Jan 25, 2013 | 69.25 | 70.00 | 69.10 | 69.80 | 6,107,075 | +0.64(+0.92%) |
Jan 24, 2013 | 68.96 | 69.27 | 68.56 | 69.17 | 5,499,394 | +0.12(+0.18%) |
Jan 23, 2013 | 68.68 | 69.18 | 68.57 | 69.04 | 5,157,863 | +0.11(+0.16%) |
Jan 22, 2013 | 68.28 | 68.93 | 68.08 | 68.93 | 4,633,102 | +0.41(+0.60%) |
Jan 18, 2013 | 68.30 | 68.56 | 68.03 | 68.52 | 4,598,152 | +0.46(+0.67%) |
Jan 17, 2013 | 67.86 | 68.35 | 67.67 | 68.06 | 4,041,171 | +0.33(+0.49%) |
Jan 16, 2013 | 67.31 | 67.80 | 67.26 | 67.73 | 3,014,941 | +0.22(+0.32%) |
Jan 15, 2013 | 67.19 | 67.59 | 67.01 | 67.51 | 3,035,346 | +0.15(+0.22%) |
Jan 14, 2013 | 66.90 | 67.58 | 66.69 | 67.37 | 3,735,758 | +0.56(+0.83%) |
Jan 11, 2013 | 66.51 | 67.08 | 66.07 | 66.81 | 4,213,413 | -0.42(-0.63%) |
Jan 10, 2013 | 67.11 | 67.31 | 66.85 | 67.24 | 3,747,417 | +0.33(+0.50%) |
Jan 09, 2013 | 66.53 | 67.13 | 66.42 | 66.90 | 3,400,331 | +0.63(+0.95%) |
Jan 08, 2013 | 66.04 | 66.45 | 65.99 | 66.27 | 3,828,628 | +0.01(+0.01%) |
Jan 07, 2013 | 65.94 | 66.43 | 65.76 | 66.26 | 3,956,792 | +0.08(+0.13%) |
Jan 04, 2013 | 65.78 | 66.26 | 65.61 | 66.18 | 3,897,964 | +0.49(+0.74%) |
Jan 03, 2013 | 65.47 | 65.88 | 65.32 | 65.70 | 3,897,327 | -0.08(-0.12%) |
Jan 02, 2013 | 65.73 | 65.77 | 64.43 | 65.77 | 4,620,958 | +1.34(+2.08%) |
Dec 31, 2012 | 63.53 | 64.48 | 63.43 | 64.43 | 3,708,208 | +0.74(+1.17%) |
Dec 28, 2012 | 63.83 | 64.40 | 63.57 | 63.69 | 2,705,208 | -0.60(-0.93%) |
Dec 27, 2012 | 64.61 | 64.66 | 63.61 | 64.29 | 3,402,033 | -0.30(-0.46%) |
Dec 26, 2012 | 64.78 | 65.04 | 64.36 | 64.59 | 2,223,295 | -0.08(-0.13%) |
Dec 24, 2012 | 64.33 | 65.04 | 64.32 | 64.67 | 1,373,811 | +0.06(+0.10%) |
Dec 21, 2012 | 64.38 | 65.00 | 63.80 | 64.61 | 8,616,701 | -0.71(-1.09%) |
Dec 20, 2012 | 64.78 | 65.33 | 64.68 | 65.32 | 4,740,843 | +0.77(+1.19%) |
Dec 19, 2012 | 65.18 | 65.22 | 64.52 | 64.55 | 4,690,228 | -0.58(-0.88%) |
Dec 18, 2012 | 64.63 | 65.23 | 64.54 | 65.13 | 4,034,881 | +0.57(+0.88%) |
Dec 17, 2012 | 64.11 | 64.61 | 63.93 | 64.56 | 3,963,839 | +0.52(+0.81%) |
Dec 14, 2012 | 63.84 | 64.25 | 63.84 | 64.04 | 3,903,647 | -0.15(-0.24%) |
Dec 13, 2012 | 64.50 | 64.85 | 63.95 | 64.19 | 3,777,499 | -0.43(-0.67%) |
Dec 12, 2012 | 65.04 | 65.23 | 64.20 | 64.62 | 5,857,648 | -0.39(-0.60%) |
Dec 11, 2012 | 64.29 | 65.16 | 64.19 | 65.01 | 5,507,435 | +1.26(+1.97%) |
Dec 10, 2012 | 63.41 | 64.18 | 63.39 | 63.75 | 4,103,605 | +0.25(+0.39%) |
Dec 07, 2012 | 63.32 | 63.61 | 62.93 | 63.50 | 3,568,535 | +0.39(+0.62%) |
Dec 06, 2012 | 63.01 | 63.21 | 62.67 | 63.11 | 2,921,878 | +0.13(+0.21%) |
Dec 05, 2012 | 62.66 | 63.29 | 62.17 | 62.98 | 4,318,110 | +0.44(+0.71%) |
Dec 04, 2012 | 62.67 | 62.93 | 62.46 | 62.54 | 2,838,415 | -0.58(-0.91%) |
Nov 30, 2012 | 62.93 | 63.28 | 62.80 | 63.11 | 3,293,516 | +0.21(+0.33%) |
Nov 29, 2012 | 63.39 | 63.82 | 62.81 | 62.91 | 3,406,506 | -0.19(-0.31%) |
Nov 28, 2012 | 62.52 | 63.15 | 62.09 | 63.10 | 3,496,200 | +0.43(+0.69%) |
Nov 27, 2012 | 62.59 | 63.12 | 62.54 | 62.67 | 3,608,530 | +0.15(+0.24%) |
Nov 26, 2012 | 62.14 | 62.63 | 62.14 | 62.52 | 2,753,349 | -0.13(-0.21%) |
Nov 23, 2012 | 61.96 | 62.68 | 61.87 | 62.65 | 1,586,724 | +0.93(+1.51%) |
Nov 21, 2012 | 61.82 | 61.87 | 61.53 | 61.72 | 2,898,226 | -0.06(-0.09%) |
Nov 20, 2012 | 61.82 | 62.23 | 61.34 | 61.78 | 2,932,560 | +0.03(+0.05%) |
Nov 19, 2012 | 61.53 | 61.84 | 61.20 | 61.75 | 3,899,920 | +0.74(+1.21%) |
Nov 16, 2012 | 60.75 | 61.62 | 60.49 | 61.01 | 7,596,765 | +0.33(+0.55%) |
Nov 15, 2012 | 59.80 | 60.86 | 59.80 | 60.68 | 4,774,850 | +0.49(+0.81%) |
Nov 14, 2012 | 61.47 | 61.62 | 60.02 | 60.19 | 4,181,740 | -1.22(-1.99%) |
Nov 13, 2012 | 61.08 | 62.17 | 60.91 | 61.41 | 4,331,313 | -0.07(-0.11%) |
Nov 12, 2012 | 61.33 | 61.82 | 61.01 | 61.48 | 3,220,311 | +0.26(+0.42%) |
Nov 09, 2012 | 61.08 | 61.74 | 60.73 | 61.22 | 4,607,614 | +0.18(+0.29%) |
Nov 08, 2012 | 61.43 | 61.93 | 60.98 | 61.04 | 4,360,502 | -0.57(-0.93%) |
Nov 07, 2012 | 62.28 | 62.28 | 61.15 | 61.62 | 6,662,632 | -1.02(-1.63%) |
Nov 06, 2012 | 62.03 | 62.89 | 61.95 | 62.64 | 4,070,400 | +0.87(+1.41%) |
Nov 05, 2012 | 60.72 | 61.93 | 60.72 | 61.77 | 3,463,598 | +0.43(+0.71%) |
Nov 02, 2012 | 61.77 | 62.02 | 61.20 | 61.33 | 4,428,861 | -0.19(-0.31%) |