Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.16 | 73.59 | 72.48 | 72.48 | 12,357,498 | -0.82(-1.12%) |
Jan 30, 2013 | 73.69 | 73.96 | 73.18 | 73.30 | 8,210,667 | -0.48(-0.65%) |
Jan 29, 2013 | 73.20 | 73.90 | 73.18 | 73.78 | 6,942,664 | +0.74(+1.01%) |
Jan 28, 2013 | 73.37 | 73.38 | 72.65 | 73.04 | 7,181,550 | -0.10(-0.14%) |
Jan 25, 2013 | 72.72 | 73.26 | 72.48 | 73.15 | 7,539,423 | +0.44(+0.61%) |
Jan 24, 2013 | 72.70 | 73.25 | 72.57 | 72.70 | 7,777,434 | +0.31(+0.43%) |
Jan 23, 2013 | 72.61 | 72.96 | 72.35 | 72.40 | 7,993,465 | -0.57(-0.78%) |
Jan 22, 2013 | 72.46 | 72.98 | 72.09 | 72.96 | 8,575,324 | +0.42(+0.58%) |
Jan 18, 2013 | 72.53 | 72.54 | 71.80 | 72.54 | 13,572,350 | +0.31(+0.44%) |
Jan 17, 2013 | 72.22 | 72.93 | 72.13 | 72.23 | 11,067,031 | +0.48(+0.68%) |
Jan 16, 2013 | 71.33 | 71.97 | 71.23 | 71.74 | 9,768,261 | +0.33(+0.47%) |
Jan 15, 2013 | 70.67 | 71.43 | 70.60 | 71.41 | 8,955,839 | +0.37(+0.52%) |
Jan 14, 2013 | 70.11 | 71.10 | 70.09 | 71.04 | 10,125,672 | +0.70(+1.00%) |
Jan 11, 2013 | 70.00 | 70.55 | 69.75 | 70.33 | 8,667,820 | +0.79(+1.14%) |
Jan 10, 2013 | 69.36 | 69.72 | 69.30 | 69.54 | 8,381,794 | +0.59(+0.85%) |
Jan 09, 2013 | 69.07 | 69.29 | 68.74 | 68.95 | 7,240,726 | +0.18(+0.26%) |
Jan 08, 2013 | 68.92 | 69.05 | 68.68 | 68.78 | 10,049,756 | -0.31(-0.45%) |
Jan 07, 2013 | 69.26 | 69.30 | 68.73 | 69.09 | 7,722,136 | -0.47(-0.68%) |
Jan 04, 2013 | 69.24 | 69.63 | 69.18 | 69.56 | 7,013,019 | +0.37(+0.53%) |
Jan 03, 2013 | 69.33 | 69.82 | 68.93 | 69.19 | 10,829,725 | -0.30(-0.43%) |
Jan 02, 2013 | 68.92 | 69.51 | 68.07 | 69.49 | 9,760,612 | +1.42(+2.08%) |
Dec 31, 2012 | 66.57 | 68.11 | 66.57 | 68.07 | 10,348,357 | +1.06(+1.59%) |
Dec 28, 2012 | 67.78 | 67.84 | 66.91 | 67.01 | 8,383,759 | -1.30(-1.91%) |
Dec 27, 2012 | 68.27 | 68.53 | 67.52 | 68.31 | 8,778,100 | +0.04(+0.06%) |
Dec 26, 2012 | 68.68 | 68.78 | 68.11 | 68.27 | 6,504,125 | -0.11(-0.16%) |
Dec 24, 2012 | 68.80 | 68.86 | 68.29 | 68.38 | 3,631,093 | -0.68(-0.98%) |
Dec 21, 2012 | 68.97 | 69.43 | 68.34 | 69.06 | 24,815,292 | -0.42(-0.61%) |
Dec 20, 2012 | 69.24 | 69.66 | 69.02 | 69.48 | 9,331,143 | +0.30(+0.43%) |
Dec 19, 2012 | 69.54 | 69.94 | 69.17 | 69.19 | 12,110,337 | -0.12(-0.17%) |
Dec 18, 2012 | 68.32 | 69.49 | 68.19 | 69.31 | 11,274,434 | +0.89(+1.31%) |
Dec 17, 2012 | 67.96 | 68.51 | 67.95 | 68.41 | 9,685,827 | +0.54(+0.80%) |
Dec 14, 2012 | 67.74 | 68.23 | 67.61 | 67.87 | 9,357,049 | -0.06(-0.08%) |
Dec 13, 2012 | 68.32 | 68.32 | 67.64 | 67.93 | 7,799,708 | -0.11(-0.16%) |
Dec 12, 2012 | 68.09 | 68.73 | 67.94 | 68.03 | 9,481,023 | +0.21(+0.32%) |
Dec 11, 2012 | 67.54 | 68.13 | 67.45 | 67.82 | 9,408,919 | +0.49(+0.73%) |
Dec 10, 2012 | 67.42 | 67.79 | 67.02 | 67.33 | 8,756,590 | -0.02(-0.03%) |
Dec 07, 2012 | 67.18 | 67.35 | 66.81 | 67.35 | 7,861,095 | +0.34(+0.51%) |
Dec 06, 2012 | 66.40 | 67.04 | 66.28 | 67.01 | 11,743,403 | +0.81(+1.22%) |
Dec 05, 2012 | 65.70 | 66.61 | 65.47 | 66.20 | 10,215,447 | +0.76(+1.16%) |
Dec 04, 2012 | 65.72 | 66.15 | 65.43 | 65.44 | 10,588,055 | -1.09(-1.64%) |
Nov 30, 2012 | 66.79 | 66.96 | 66.27 | 66.53 | 10,607,417 | -0.06(-0.09%) |
Nov 29, 2012 | 66.66 | 67.16 | 66.33 | 66.59 | 9,144,348 | +0.13(+0.20%) |
Nov 28, 2012 | 64.82 | 66.49 | 64.69 | 66.46 | 11,157,226 | +1.38(+2.13%) |
Nov 27, 2012 | 66.10 | 66.20 | 64.96 | 65.08 | 10,504,435 | -1.01(-1.53%) |
Nov 26, 2012 | 65.94 | 66.09 | 65.62 | 66.09 | 6,916,949 | -0.30(-0.46%) |
Nov 23, 2012 | 66.01 | 66.39 | 65.76 | 66.39 | 4,410,602 | +0.86(+1.32%) |
Nov 21, 2012 | 65.43 | 65.54 | 65.09 | 65.53 | 5,808,571 | +0.34(+0.52%) |
Nov 20, 2012 | 65.47 | 65.54 | 64.79 | 65.19 | 8,393,806 | -0.50(-0.76%) |
Nov 19, 2012 | 65.26 | 65.69 | 64.92 | 65.69 | 10,883,391 | +1.23(+1.90%) |
Nov 16, 2012 | 63.93 | 64.52 | 63.58 | 64.46 | 13,094,194 | +0.49(+0.77%) |
Nov 15, 2012 | 64.20 | 65.13 | 63.36 | 63.97 | 15,529,244 | -0.55(-0.86%) |
Nov 14, 2012 | 66.09 | 66.10 | 64.35 | 64.52 | 13,677,071 | -1.18(-1.80%) |
Nov 13, 2012 | 65.76 | 66.44 | 65.66 | 65.70 | 7,747,281 | -0.41(-0.61%) |
Nov 12, 2012 | 66.44 | 66.48 | 65.84 | 66.11 | 6,412,063 | +0.06(+0.08%) |
Nov 09, 2012 | 65.69 | 66.59 | 65.58 | 66.05 | 9,349,774 | -0.02(-0.03%) |
Nov 08, 2012 | 66.92 | 67.20 | 66.07 | 66.07 | 9,948,550 | -1.02(-1.53%) |
Nov 07, 2012 | 68.18 | 68.21 | 66.64 | 67.10 | 12,221,296 | -1.78(-2.58%) |
Nov 06, 2012 | 68.23 | 69.08 | 68.15 | 68.88 | 8,619,390 | +0.73(+1.07%) |
Nov 05, 2012 | 67.24 | 68.24 | 67.24 | 68.15 | 6,501,081 | +0.51(+0.76%) |
Nov 02, 2012 | 69.09 | 69.41 | 67.13 | 67.63 | 13,420,004 | -1.93(-2.77%) |