Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.86 | 69.47 | 68.74 | 69.17 | 376,690 | +0.14(+0.20%) |
Jan 30, 2013 | 69.37 | 69.51 | 68.80 | 69.03 | 429,908 | -0.25(-0.35%) |
Jan 29, 2013 | 68.59 | 69.52 | 68.47 | 69.28 | 578,093 | +0.42(+0.61%) |
Jan 28, 2013 | 69.34 | 69.44 | 68.26 | 68.86 | 302,165 | -0.52(-0.74%) |
Jan 25, 2013 | 69.49 | 69.79 | 68.72 | 69.38 | 394,195 | +0.28(+0.40%) |
Jan 24, 2013 | 68.02 | 69.55 | 67.87 | 69.10 | 1,011,959 | +2.69(+4.05%) |
Jan 23, 2013 | 66.37 | 66.74 | 66.14 | 66.41 | 395,909 | -0.11(-0.16%) |
Jan 22, 2013 | 67.27 | 67.46 | 66.04 | 66.52 | 494,519 | -0.74(-1.10%) |
Jan 18, 2013 | 66.67 | 67.43 | 66.39 | 67.25 | 344,829 | +0.48(+0.72%) |
Jan 17, 2013 | 66.38 | 67.12 | 66.25 | 66.77 | 552,134 | +0.15(+0.22%) |
Jan 16, 2013 | 67.13 | 67.34 | 66.20 | 66.62 | 437,929 | -0.32(-0.48%) |
Jan 15, 2013 | 64.69 | 66.98 | 64.45 | 66.94 | 497,788 | +1.79(+2.75%) |
Jan 14, 2013 | 65.62 | 65.94 | 64.74 | 65.15 | 692,436 | -0.66(-1.01%) |
Jan 11, 2013 | 65.59 | 66.19 | 65.52 | 65.81 | 471,108 | -0.10(-0.15%) |
Jan 10, 2013 | 65.61 | 65.97 | 64.46 | 65.91 | 641,927 | +0.30(+0.46%) |
Jan 09, 2013 | 65.63 | 66.04 | 65.46 | 65.61 | 460,975 | +0.11(+0.18%) |
Jan 08, 2013 | 65.80 | 65.83 | 65.03 | 65.49 | 673,642 | -0.25(-0.37%) |
Jan 07, 2013 | 66.38 | 66.57 | 64.80 | 65.74 | 579,783 | -0.83(-1.24%) |
Jan 04, 2013 | 66.62 | 66.76 | 65.95 | 66.57 | 588,646 | -0.06(-0.09%) |
Jan 03, 2013 | 66.67 | 67.50 | 66.12 | 66.62 | 660,630 | -0.19(-0.28%) |
Jan 02, 2013 | 67.98 | 68.67 | 66.24 | 66.81 | 1,037,906 | -1.86(-2.71%) |
Dec 31, 2012 | 65.91 | 69.23 | 65.91 | 68.67 | 809,737 | +2.73(+4.14%) |
Dec 28, 2012 | 66.10 | 67.19 | 65.79 | 65.94 | 502,496 | -0.54(-0.81%) |
Dec 27, 2012 | 67.41 | 67.41 | 65.41 | 66.48 | 670,288 | -0.63(-0.94%) |
Dec 26, 2012 | 67.96 | 68.37 | 66.69 | 67.11 | 452,525 | -0.98(-1.43%) |
Dec 24, 2012 | 67.94 | 68.54 | 67.60 | 68.09 | 213,428 | +0.27(+0.40%) |
Dec 21, 2012 | 68.11 | 68.34 | 67.64 | 67.82 | 713,413 | -0.75(-1.10%) |
Dec 20, 2012 | 69.18 | 69.26 | 68.11 | 68.57 | 626,623 | -0.51(-0.74%) |
Dec 19, 2012 | 68.71 | 69.70 | 68.04 | 69.08 | 603,992 | +0.45(+0.66%) |
Dec 18, 2012 | 68.99 | 69.12 | 68.39 | 68.63 | 678,722 | -0.19(-0.27%) |
Dec 17, 2012 | 67.75 | 68.82 | 67.46 | 68.82 | 399,881 | +1.38(+2.04%) |
Dec 14, 2012 | 67.66 | 68.26 | 67.41 | 67.44 | 522,243 | -0.49(-0.72%) |
Dec 13, 2012 | 68.81 | 68.99 | 67.66 | 67.93 | 414,127 | -0.75(-1.10%) |
Dec 12, 2012 | 69.38 | 69.38 | 68.28 | 68.69 | 765,268 | -0.34(-0.49%) |
Dec 11, 2012 | 69.25 | 69.52 | 68.35 | 69.02 | 791,528 | -0.18(-0.26%) |
Dec 10, 2012 | 69.20 | 69.46 | 68.44 | 69.20 | 970,052 | -0.20(-0.28%) |
Dec 07, 2012 | 68.75 | 70.04 | 68.34 | 69.40 | 1,099,570 | +1.08(+1.58%) |
Dec 06, 2012 | 68.23 | 69.04 | 67.98 | 68.32 | 739,222 | +0.27(+0.40%) |
Dec 05, 2012 | 69.06 | 69.06 | 66.50 | 68.05 | 932,007 | -0.68(-0.99%) |
Dec 04, 2012 | 68.72 | 69.10 | 68.21 | 68.73 | 946,502 | +0.01(+0.01%) |
Nov 30, 2012 | 69.14 | 69.51 | 68.51 | 68.72 | 877,395 | -0.11(-0.16%) |
Nov 29, 2012 | 68.79 | 69.12 | 68.03 | 68.83 | 802,581 | +0.05(+0.08%) |
Nov 28, 2012 | 67.63 | 69.02 | 67.63 | 68.78 | 1,071,377 | +0.97(+1.44%) |
Nov 27, 2012 | 67.95 | 68.57 | 67.44 | 67.80 | 1,268,491 | +1.45(+2.19%) |
Nov 26, 2012 | 66.87 | 66.87 | 65.26 | 66.35 | 707,947 | -0.46(-0.69%) |
Nov 23, 2012 | 66.59 | 67.09 | 66.32 | 66.81 | 331,924 | +0.34(+0.51%) |
Nov 21, 2012 | 66.55 | 66.95 | 65.82 | 66.47 | 282,065 | +0.29(+0.43%) |
Nov 20, 2012 | 65.45 | 66.47 | 65.12 | 66.19 | 633,665 | +0.56(+0.86%) |
Nov 19, 2012 | 64.83 | 65.68 | 64.83 | 65.62 | 463,590 | +1.06(+1.64%) |
Nov 16, 2012 | 63.47 | 64.71 | 63.26 | 64.56 | 482,663 | +0.73(+1.15%) |
Nov 15, 2012 | 63.54 | 64.66 | 63.22 | 63.83 | 620,307 | +0.06(+0.10%) |
Nov 14, 2012 | 65.58 | 65.58 | 63.52 | 63.77 | 557,050 | -1.19(-1.83%) |
Nov 13, 2012 | 64.04 | 66.06 | 63.88 | 64.96 | 707,752 | +0.91(+1.42%) |
Nov 12, 2012 | 64.67 | 64.95 | 63.70 | 64.05 | 580,035 | -0.46(-0.72%) |
Nov 09, 2012 | 64.58 | 65.64 | 64.32 | 64.51 | 1,017,531 | -0.38(-0.58%) |
Nov 08, 2012 | 65.83 | 67.02 | 64.73 | 64.89 | 1,361,425 | +2.43(+3.89%) |
Nov 07, 2012 | 63.26 | 64.15 | 62.12 | 62.46 | 540,564 | -0.79(-1.25%) |
Nov 06, 2012 | 62.80 | 63.67 | 62.70 | 63.25 | 623,896 | +0.44(+0.70%) |
Nov 05, 2012 | 61.21 | 63.05 | 61.21 | 62.81 | 779,146 | +1.57(+2.56%) |
Nov 02, 2012 | 62.22 | 62.22 | 61.08 | 61.24 | 519,557 | -0.68(-1.10%) |