Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 72.18 | 72.38 | 69.68 | 70.14 | 6,301,318 | +5.92(+9.23%) |
Jan 30, 2013 | 65.89 | 65.96 | 63.96 | 64.21 | 4,985,151 | -1.68(-2.55%) |
Jan 29, 2013 | 64.23 | 67.06 | 63.46 | 65.89 | 4,784,277 | -2.57(-3.75%) |
Jan 28, 2013 | 68.91 | 69.05 | 68.01 | 68.46 | 2,108,723 | -0.13(-0.20%) |
Jan 25, 2013 | 66.76 | 68.75 | 66.18 | 68.59 | 2,317,483 | +2.03(+3.05%) |
Jan 24, 2013 | 66.23 | 67.86 | 65.81 | 66.56 | 2,967,340 | +0.56(+0.84%) |
Jan 23, 2013 | 65.28 | 66.60 | 64.86 | 66.01 | 2,263,781 | +1.23(+1.89%) |
Jan 22, 2013 | 64.95 | 65.20 | 64.39 | 64.78 | 2,078,057 | -0.08(-0.12%) |
Jan 18, 2013 | 65.79 | 66.12 | 64.41 | 64.86 | 2,673,132 | -0.92(-1.40%) |
Jan 17, 2013 | 66.55 | 66.79 | 65.67 | 65.78 | 1,786,569 | -0.25(-0.38%) |
Jan 16, 2013 | 66.39 | 66.78 | 65.76 | 66.03 | 2,196,201 | -0.81(-1.22%) |
Jan 15, 2013 | 67.08 | 67.16 | 65.19 | 66.84 | 3,221,439 | -0.95(-1.40%) |
Jan 14, 2013 | 68.52 | 69.52 | 66.98 | 67.79 | 2,304,951 | -0.73(-1.06%) |
Jan 11, 2013 | 67.62 | 68.65 | 67.44 | 68.52 | 3,523,486 | +0.95(+1.40%) |
Jan 10, 2013 | 68.15 | 68.52 | 66.32 | 67.57 | 2,678,214 | -0.26(-0.38%) |
Jan 09, 2013 | 66.73 | 68.02 | 66.73 | 67.83 | 3,643,880 | +2.20(+3.35%) |
Jan 08, 2013 | 65.37 | 65.97 | 64.46 | 65.63 | 2,819,921 | +0.29(+0.44%) |
Jan 07, 2013 | 64.28 | 65.72 | 63.06 | 65.34 | 2,831,281 | +1.54(+2.42%) |
Jan 04, 2013 | 63.34 | 64.31 | 62.81 | 63.80 | 1,798,935 | +0.66(+1.04%) |
Jan 03, 2013 | 65.43 | 65.56 | 62.95 | 63.14 | 2,685,386 | -2.21(-3.38%) |
Jan 02, 2013 | 63.95 | 65.35 | 63.66 | 65.35 | 2,568,674 | +2.46(+3.92%) |
Dec 31, 2012 | 61.77 | 63.09 | 61.32 | 62.89 | 1,129,316 | +1.25(+2.02%) |
Dec 28, 2012 | 62.05 | 62.74 | 61.64 | 61.64 | 970,481 | -0.80(-1.27%) |
Dec 27, 2012 | 62.84 | 62.89 | 61.42 | 62.44 | 827,757 | -0.35(-0.56%) |
Dec 26, 2012 | 62.84 | 63.97 | 62.34 | 62.79 | 617,055 | +0.19(+0.31%) |
Dec 24, 2012 | 63.34 | 63.42 | 62.31 | 62.60 | 461,404 | -0.81(-1.28%) |
Dec 21, 2012 | 62.24 | 63.68 | 61.46 | 63.42 | 3,625,894 | +0.56(+0.88%) |
Dec 20, 2012 | 63.69 | 63.93 | 62.48 | 62.86 | 3,258,017 | -0.84(-1.32%) |
Dec 19, 2012 | 65.10 | 65.79 | 63.67 | 63.71 | 2,226,201 | -0.75(-1.16%) |
Dec 18, 2012 | 63.56 | 64.61 | 63.44 | 64.46 | 2,117,158 | +1.01(+1.59%) |
Dec 17, 2012 | 62.45 | 63.64 | 62.27 | 63.45 | 1,681,158 | +1.11(+1.78%) |
Dec 14, 2012 | 61.43 | 62.54 | 61.26 | 62.33 | 2,081,304 | +0.71(+1.15%) |
Dec 13, 2012 | 61.37 | 62.15 | 60.94 | 61.62 | 1,720,614 | +0.29(+0.47%) |
Dec 12, 2012 | 63.16 | 63.37 | 61.17 | 61.34 | 2,208,795 | -1.53(-2.44%) |
Dec 11, 2012 | 60.88 | 63.20 | 60.44 | 62.87 | 3,894,663 | +2.90(+4.83%) |
Dec 10, 2012 | 59.29 | 60.73 | 59.28 | 59.98 | 2,611,613 | +0.51(+0.85%) |
Dec 07, 2012 | 57.84 | 59.90 | 57.44 | 59.47 | 4,532,372 | +1.90(+3.30%) |
Dec 06, 2012 | 57.27 | 58.30 | 57.06 | 57.57 | 2,593,882 | +0.14(+0.25%) |
Dec 05, 2012 | 58.21 | 58.45 | 56.02 | 57.43 | 2,969,774 | -1.07(-1.84%) |
Dec 04, 2012 | 57.89 | 58.98 | 57.76 | 58.50 | 3,111,799 | -0.13(-0.23%) |
Nov 30, 2012 | 60.02 | 60.49 | 58.37 | 58.63 | 2,864,825 | -1.33(-2.22%) |
Nov 29, 2012 | 58.75 | 60.11 | 58.66 | 59.97 | 3,008,755 | +1.63(+2.79%) |
Nov 28, 2012 | 57.74 | 58.40 | 55.94 | 58.34 | 4,951,252 | +0.55(+0.95%) |
Nov 27, 2012 | 59.57 | 59.67 | 57.76 | 57.79 | 2,889,412 | -1.81(-3.04%) |
Nov 26, 2012 | 59.07 | 59.97 | 58.77 | 59.60 | 1,646,532 | +0.38(+0.65%) |
Nov 23, 2012 | 59.50 | 59.54 | 58.55 | 59.22 | 875,656 | -0.12(-0.21%) |
Nov 21, 2012 | 57.67 | 59.39 | 57.66 | 59.34 | 2,746,332 | +1.67(+2.89%) |
Nov 20, 2012 | 58.46 | 58.62 | 57.16 | 57.67 | 1,935,885 | -0.96(-1.63%) |
Nov 19, 2012 | 57.81 | 58.66 | 57.51 | 58.63 | 3,119,340 | +1.87(+3.29%) |
Nov 16, 2012 | 55.39 | 57.04 | 55.18 | 56.76 | 2,887,758 | +1.38(+2.49%) |
Nov 15, 2012 | 54.98 | 55.62 | 54.23 | 55.38 | 2,868,806 | +0.41(+0.75%) |
Nov 14, 2012 | 56.22 | 57.15 | 54.80 | 54.97 | 2,207,702 | -0.57(-1.02%) |
Nov 13, 2012 | 56.37 | 56.46 | 55.20 | 55.54 | 2,890,402 | -1.30(-2.29%) |
Nov 12, 2012 | 57.94 | 58.08 | 56.75 | 56.84 | 1,931,013 | -0.84(-1.46%) |
Nov 09, 2012 | 56.85 | 58.28 | 56.85 | 57.68 | 2,529,200 | -0.37(-0.64%) |
Nov 08, 2012 | 59.56 | 59.92 | 58.06 | 58.06 | 1,784,907 | -1.48(-2.48%) |
Nov 07, 2012 | 61.27 | 61.27 | 59.53 | 59.53 | 1,649,995 | -2.17(-3.51%) |
Nov 06, 2012 | 60.64 | 62.78 | 60.38 | 61.70 | 3,575,710 | +1.38(+2.29%) |
Nov 05, 2012 | 60.15 | 60.44 | 59.25 | 60.32 | 1,687,432 | +0.14(+0.24%) |
Nov 02, 2012 | 61.34 | 61.36 | 60.15 | 60.18 | 1,849,685 | -0.91(-1.49%) |