Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.35 | 73.53 | 73.35 | 73.53 | 945 | +0.03(+0.04%) |
Jan 30, 2013 | 73.50 | 73.50 | 73.50 | 73.50 | 618 | -0.10(-0.14%) |
Jan 29, 2013 | 73.57 | 73.60 | 73.57 | 73.60 | 641 | +0.09(+0.12%) |
Jan 28, 2013 | 73.25 | 73.51 | 73.25 | 73.51 | 816 | +0.40(+0.55%) |
Jan 25, 2013 | 72.80 | 73.20 | 72.80 | 73.11 | 1,440 | +0.45(+0.62%) |
Jan 24, 2013 | 72.25 | 72.66 | 72.25 | 72.66 | 1,173 | +1.21(+1.69%) |
Jan 23, 2013 | 71.73 | 71.73 | 71.45 | 71.45 | 5,601 | -0.75(-1.04%) |
Jan 22, 2013 | 72.06 | 72.20 | 72.03 | 72.20 | 400 | +0.60(+0.84%) |
Jan 18, 2013 | 71.64 | 71.64 | 71.60 | 71.60 | 420 | -0.10(-0.14%) |
Jan 17, 2013 | 70.79 | 71.70 | 70.79 | 71.70 | 752 | +0.31(+0.43%) |
Jan 16, 2013 | 71.07 | 71.39 | 71.07 | 71.39 | 416 | -1.17(-1.61%) |
Jan 15, 2013 | 72.32 | 72.56 | 72.02 | 72.56 | 1,190 | -0.88(-1.20%) |
Jan 14, 2013 | 72.65 | 73.44 | 72.65 | 73.44 | 1,810 | +0.62(+0.85%) |
Jan 12, 2013 | 72.48 | 72.82 | 72.48 | 72.82 | 882 | +0.00(+0.00%) |
Jan 11, 2013 | 72.48 | 72.82 | 72.48 | 72.82 | 882 | -0.38(-0.52%) |
Jan 10, 2013 | 72.80 | 73.20 | 72.80 | 73.20 | 830 | +0.70(+0.97%) |
Jan 09, 2013 | 72.21 | 72.50 | 72.21 | 72.50 | 4,074 | +1.75(+2.47%) |
Jan 08, 2013 | 71.03 | 71.03 | 70.75 | 70.75 | 914 | -1.02(-1.42%) |
Jan 07, 2013 | 71.77 | 71.77 | 71.77 | 71.77 | 401 | -1.37(-1.87%) |
Jan 04, 2013 | 73.14 | 73.14 | 73.14 | 73.14 | 1,061 | -0.28(-0.38%) |
Jan 03, 2013 | 73.45 | 73.95 | 73.25 | 73.42 | 2,700 | -0.28(-0.38%) |
Jan 02, 2013 | 73.75 | 74.01 | 71.69 | 73.70 | 6,310 | +2.01(+2.80%) |
Dec 31, 2012 | 71.46 | 71.69 | 71.46 | 71.69 | 300 | +0.94(+1.33%) |
Dec 28, 2012 | 71.01 | 71.20 | 70.75 | 70.75 | 575 | -0.23(-0.32%) |
Dec 27, 2012 | 71.07 | 71.07 | 70.70 | 70.98 | 7,118 | -0.66(-0.92%) |
Dec 26, 2012 | 71.39 | 72.00 | 71.39 | 71.64 | 1,458 | -1.23(-1.69%) |
Dec 24, 2012 | 72.10 | 73.19 | 72.10 | 72.87 | 1,864 | +0.32(+0.44%) |
Dec 21, 2012 | 72.01 | 72.55 | 71.67 | 72.55 | 2,350 | -0.95(-1.29%) |
Dec 20, 2012 | 72.93 | 73.50 | 72.93 | 73.50 | 2,258 | +1.60(+2.23%) |
Dec 19, 2012 | 72.35 | 72.35 | 71.85 | 71.90 | 1,864 | +2.22(+3.19%) |
Dec 18, 2012 | 69.19 | 69.68 | 69.15 | 69.68 | 1,300 | +1.76(+2.59%) |
Dec 17, 2012 | 67.84 | 67.92 | 67.84 | 67.92 | 508 | +0.43(+0.64%) |
Dec 13, 2012 | 67.49 | 67.49 | 67.49 | 0 | -0.32(-0.47%) | |
Dec 12, 2012 | 67.20 | 67.81 | 67.20 | 67.81 | 4,404 | +1.30(+1.95%) |
Dec 11, 2012 | 65.97 | 66.51 | 65.97 | 66.51 | 482 | -0.77(-1.14%) |
Dec 10, 2012 | 67.28 | 67.28 | 67.28 | 67.28 | 115 | +0.10(+0.15%) |
Dec 07, 2012 | 67.07 | 67.18 | 66.77 | 67.18 | 1,504 | +0.00(+0.00%) |
Dec 06, 2012 | 67.18 | 67.18 | 67.18 | 67.18 | 116 | -0.12(-0.18%) |
Dec 04, 2012 | 67.30 | 67.30 | 67.30 | 0 | +1.29(+1.95%) | |
Nov 30, 2012 | 66.03 | 66.03 | 66.01 | 66.01 | 260 | -0.99(-1.48%) |
Nov 29, 2012 | 66.79 | 67.00 | 66.79 | 67.00 | 1,991 | +1.03(+1.56%) |
Nov 28, 2012 | 65.27 | 65.97 | 64.79 | 65.97 | 2,652 | +0.27(+0.41%) |
Nov 27, 2012 | 66.15 | 66.60 | 65.70 | 65.70 | 1,702 | -0.50(-0.76%) |
Nov 26, 2012 | 66.20 | 66.20 | 66.20 | 66.20 | 100 | -0.42(-0.63%) |
Nov 24, 2012 | 66.08 | 66.62 | 66.08 | 66.62 | 1,114 | +0.00(+0.00%) |
Nov 23, 2012 | 66.08 | 66.62 | 66.08 | 66.62 | 1,114 | +0.92(+1.40%) |
Nov 21, 2012 | 65.47 | 65.70 | 65.47 | 65.70 | 500 | -0.52(-0.79%) |
Nov 20, 2012 | 66.10 | 66.22 | 66.10 | 66.22 | 732 | -0.83(-1.24%) |
Nov 19, 2012 | 66.86 | 67.05 | 66.30 | 67.05 | 684 | +1.05(+1.59%) |
Nov 16, 2012 | 65.88 | 66.00 | 65.88 | 66.00 | 357 | +0.87(+1.34%) |
Nov 15, 2012 | 65.19 | 65.19 | 65.13 | 65.13 | 320 | +1.08(+1.69%) |
Nov 14, 2012 | 64.00 | 64.05 | 64.00 | 64.05 | 500 | -0.21(-0.33%) |
Nov 13, 2012 | 64.26 | 64.26 | 64.26 | 64.26 | 379 | -0.84(-1.29%) |
Nov 12, 2012 | 64.64 | 65.10 | 64.64 | 65.10 | 650 | -0.56(-0.85%) |
Nov 08, 2012 | 65.66 | 65.66 | 65.66 | 65.66 | 0 | -0.04(-0.06%) |
Nov 07, 2012 | 65.79 | 65.79 | 65.00 | 65.70 | 615 | +0.10(+0.15%) |
Nov 06, 2012 | 66.02 | 66.02 | 65.60 | 65.60 | 350 | -0.30(-0.46%) |
Nov 05, 2012 | 65.55 | 65.95 | 65.43 | 65.90 | 5,939 | -0.54(-0.81%) |