Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 62.46 | 62.60 | 62.37 | 62.51 | 16,694 | +0.02(+0.03%) |
Jan 30, 2013 | 62.74 | 62.85 | 62.47 | 62.49 | 267,090 | -0.31(-0.50%) |
Jan 29, 2013 | 62.43 | 62.86 | 62.43 | 62.81 | 18,245 | +0.22(+0.35%) |
Jan 28, 2013 | 62.67 | 62.67 | 62.42 | 62.59 | 40,985 | -0.03(-0.05%) |
Jan 25, 2013 | 62.50 | 62.63 | 62.41 | 62.62 | 10,914 | +0.42(+0.67%) |
Jan 24, 2013 | 61.95 | 62.25 | 61.95 | 62.20 | 33,900 | +0.36(+0.58%) |
Jan 23, 2013 | 61.82 | 61.89 | 61.74 | 61.85 | 11,878 | -0.16(-0.26%) |
Jan 22, 2013 | 62.08 | 62.08 | 61.84 | 62.00 | 153,458 | +0.00(+0.01%) |
Jan 18, 2013 | 61.74 | 62.00 | 61.69 | 62.00 | 19,881 | -0.00(-0.01%) |
Jan 17, 2013 | 61.69 | 62.13 | 61.65 | 62.00 | 35,716 | +0.55(+0.89%) |
Jan 16, 2013 | 61.42 | 61.60 | 61.39 | 61.45 | 26,739 | -0.20(-0.32%) |
Jan 15, 2013 | 61.19 | 61.65 | 61.19 | 61.65 | 22,382 | +0.37(+0.60%) |
Jan 14, 2013 | 61.05 | 61.40 | 61.05 | 61.28 | 39,954 | +0.22(+0.36%) |
Jan 11, 2013 | 60.99 | 61.14 | 60.85 | 61.06 | 29,989 | +0.21(+0.35%) |
Jan 10, 2013 | 60.76 | 60.88 | 60.56 | 60.85 | 30,077 | +0.39(+0.65%) |
Jan 09, 2013 | 60.36 | 60.62 | 60.36 | 60.46 | 47,176 | +0.24(+0.40%) |
Jan 08, 2013 | 60.36 | 60.36 | 60.08 | 60.21 | 40,316 | -0.06(-0.10%) |
Jan 07, 2013 | 60.55 | 60.55 | 60.17 | 60.28 | 175,804 | -0.37(-0.61%) |
Jan 04, 2013 | 60.44 | 60.74 | 60.39 | 60.65 | 45,445 | +0.31(+0.52%) |
Jan 03, 2013 | 60.39 | 60.58 | 60.28 | 60.33 | 91,043 | -0.11(-0.18%) |
Jan 02, 2013 | 60.05 | 60.44 | 58.90 | 60.44 | 86,803 | +1.54(+2.61%) |
Dec 31, 2012 | 58.06 | 58.97 | 58.04 | 58.90 | 64,050 | +0.71(+1.23%) |
Dec 28, 2012 | 58.42 | 58.64 | 58.18 | 58.19 | 36,611 | -0.52(-0.88%) |
Dec 27, 2012 | 58.56 | 58.75 | 58.14 | 58.71 | 23,452 | +0.16(+0.27%) |
Dec 26, 2012 | 58.82 | 59.04 | 58.48 | 58.55 | 31,592 | -0.50(-0.85%) |
Dec 24, 2012 | 58.98 | 59.05 | 58.88 | 59.05 | 6,121 | -0.09(-0.16%) |
Dec 21, 2012 | 59.11 | 59.21 | 58.71 | 59.15 | 271,012 | -0.36(-0.61%) |
Dec 20, 2012 | 59.16 | 59.51 | 59.16 | 59.51 | 45,329 | +0.28(+0.48%) |
Dec 19, 2012 | 59.73 | 59.73 | 59.22 | 59.22 | 18,795 | -0.46(-0.76%) |
Dec 18, 2012 | 59.54 | 59.76 | 59.26 | 59.68 | 53,207 | +0.20(+0.33%) |
Dec 17, 2012 | 59.27 | 59.50 | 59.24 | 59.49 | 26,350 | +0.33(+0.56%) |
Dec 14, 2012 | 59.27 | 59.42 | 59.15 | 59.15 | 39,037 | -0.24(-0.40%) |
Dec 13, 2012 | 59.62 | 59.77 | 59.26 | 59.39 | 39,476 | -0.25(-0.42%) |
Dec 12, 2012 | 59.82 | 60.03 | 59.62 | 59.64 | 19,655 | +0.00(+0.00%) |
Dec 11, 2012 | 59.63 | 59.88 | 59.59 | 59.64 | 35,312 | +0.23(+0.38%) |
Dec 10, 2012 | 59.51 | 59.59 | 59.37 | 59.42 | 32,374 | -0.11(-0.18%) |
Dec 07, 2012 | 59.27 | 59.54 | 59.27 | 59.52 | 52,583 | +0.35(+0.59%) |
Dec 06, 2012 | 59.06 | 59.27 | 59.03 | 59.17 | 25,957 | +0.14(+0.24%) |
Dec 05, 2012 | 59.19 | 59.41 | 58.16 | 59.03 | 14,887 | -0.21(-0.36%) |
Dec 04, 2012 | 59.31 | 59.35 | 59.05 | 59.24 | 19,754 | -0.39(-0.65%) |
Nov 30, 2012 | 59.67 | 59.67 | 59.41 | 59.63 | 11,135 | -0.02(-0.03%) |
Nov 29, 2012 | 59.50 | 59.72 | 59.28 | 59.65 | 31,960 | +0.31(+0.53%) |
Nov 28, 2012 | 58.67 | 59.34 | 58.63 | 59.34 | 158,486 | +0.56(+0.96%) |
Nov 27, 2012 | 58.92 | 59.18 | 58.78 | 58.78 | 8,830 | -0.04(-0.07%) |
Nov 26, 2012 | 58.85 | 58.88 | 58.62 | 58.81 | 14,042 | -0.26(-0.44%) |
Nov 23, 2012 | 58.45 | 59.07 | 58.45 | 59.07 | 4,195 | +0.78(+1.34%) |
Nov 21, 2012 | 58.28 | 58.32 | 58.12 | 58.29 | 6,037 | +0.25(+0.43%) |
Nov 20, 2012 | 57.81 | 58.21 | 57.78 | 58.04 | 48,161 | +0.18(+0.31%) |
Nov 19, 2012 | 57.23 | 57.86 | 55.80 | 57.86 | 361,386 | +1.15(+2.04%) |
Nov 16, 2012 | 56.35 | 56.75 | 56.08 | 56.71 | 31,784 | +0.50(+0.89%) |
Nov 15, 2012 | 55.92 | 56.22 | 55.86 | 56.21 | 60,257 | +0.16(+0.28%) |
Nov 14, 2012 | 56.86 | 56.91 | 56.00 | 56.05 | 20,037 | -0.87(-1.52%) |
Nov 13, 2012 | 56.72 | 57.27 | 56.69 | 56.92 | 18,773 | +0.03(+0.05%) |
Nov 12, 2012 | 57.04 | 57.16 | 56.85 | 56.89 | 7,385 | -0.04(-0.07%) |
Nov 09, 2012 | 56.76 | 57.36 | 56.59 | 56.93 | 26,367 | -0.06(-0.10%) |
Nov 08, 2012 | 57.55 | 57.64 | 56.98 | 56.98 | 15,401 | -0.83(-1.43%) |
Nov 07, 2012 | 58.09 | 58.09 | 57.38 | 57.81 | 41,507 | -0.66(-1.12%) |
Nov 06, 2012 | 58.25 | 58.59 | 58.18 | 58.46 | 10,050 | +0.41(+0.70%) |
Nov 05, 2012 | 57.89 | 58.10 | 57.67 | 58.06 | 14,382 | +0.05(+0.09%) |
Nov 02, 2012 | 58.64 | 58.64 | 57.97 | 58.01 | 12,389 | -0.39(-0.67%) |