Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 62.10 | 62.85 | 62.06 | 62.37 | 5,850,433 | +0.06(+0.09%) |
Jan 30, 2013 | 63.20 | 63.36 | 62.18 | 62.31 | 6,800,543 | -0.88(-1.40%) |
Jan 29, 2013 | 62.03 | 64.14 | 62.03 | 63.19 | 29,464,154 | +0.73(+1.17%) |
Jan 28, 2013 | 60.73 | 62.84 | 60.44 | 62.46 | 12,917,047 | +1.58(+2.60%) |
Jan 25, 2013 | 60.38 | 60.89 | 59.91 | 60.88 | 9,913,992 | +0.58(+0.97%) |
Jan 24, 2013 | 60.82 | 61.24 | 59.93 | 60.30 | 11,059,569 | -0.33(-0.54%) |
Jan 23, 2013 | 60.62 | 61.66 | 60.48 | 60.62 | 10,510,170 | -0.16(-0.26%) |
Jan 22, 2013 | 59.84 | 60.87 | 59.52 | 60.78 | 12,873,221 | +0.88(+1.47%) |
Jan 18, 2013 | 61.16 | 61.21 | 59.54 | 59.90 | 19,743,430 | -1.36(-2.22%) |
Jan 17, 2013 | 61.38 | 61.65 | 61.22 | 61.26 | 8,589,216 | -0.28(-0.45%) |
Jan 16, 2013 | 62.05 | 62.28 | 61.50 | 61.54 | 10,624,590 | -0.55(-0.89%) |
Jan 15, 2013 | 63.17 | 63.39 | 62.03 | 62.09 | 8,602,193 | -1.34(-2.12%) |
Jan 14, 2013 | 63.62 | 63.67 | 63.13 | 63.43 | 6,030,370 | -0.03(-0.05%) |
Jan 11, 2013 | 64.19 | 64.26 | 63.40 | 63.46 | 6,414,994 | -0.62(-0.97%) |
Jan 10, 2013 | 64.46 | 64.95 | 63.69 | 64.08 | 8,031,274 | -0.63(-0.97%) |
Jan 09, 2013 | 64.47 | 64.90 | 64.38 | 64.71 | 4,621,148 | +0.38(+0.59%) |
Jan 08, 2013 | 64.54 | 64.72 | 63.81 | 64.33 | 7,085,054 | -0.28(-0.43%) |
Jan 07, 2013 | 64.58 | 64.81 | 64.05 | 64.61 | 3,526,050 | -0.33(-0.51%) |
Jan 04, 2013 | 64.65 | 65.16 | 64.53 | 64.94 | 4,494,964 | +0.28(+0.44%) |
Jan 03, 2013 | 65.34 | 65.38 | 64.47 | 64.65 | 5,304,584 | -0.41(-0.63%) |
Jan 02, 2013 | 64.24 | 65.13 | 62.91 | 65.06 | 7,910,092 | +2.15(+3.42%) |
Dec 31, 2012 | 62.03 | 63.35 | 61.71 | 62.91 | 5,289,021 | +0.70(+1.13%) |
Dec 28, 2012 | 62.47 | 62.86 | 62.16 | 62.21 | 3,314,194 | -0.66(-1.06%) |
Dec 27, 2012 | 63.27 | 63.89 | 62.22 | 62.87 | 4,278,624 | -0.54(-0.85%) |
Dec 26, 2012 | 63.71 | 63.87 | 62.84 | 63.41 | 3,727,541 | -0.37(-0.58%) |
Dec 24, 2012 | 63.48 | 63.94 | 63.43 | 63.78 | 2,188,115 | +0.18(+0.28%) |
Dec 21, 2012 | 64.20 | 64.20 | 63.01 | 63.61 | 9,930,117 | -0.91(-1.42%) |
Dec 20, 2012 | 64.58 | 64.82 | 64.22 | 64.52 | 3,942,189 | -0.06(-0.09%) |
Dec 19, 2012 | 65.32 | 65.38 | 64.49 | 64.58 | 6,736,788 | -0.58(-0.90%) |
Dec 18, 2012 | 65.67 | 65.68 | 64.94 | 65.16 | 7,555,712 | -0.15(-0.23%) |
Dec 17, 2012 | 65.13 | 65.42 | 64.97 | 65.32 | 4,178,957 | +0.22(+0.34%) |
Dec 14, 2012 | 64.99 | 65.78 | 64.89 | 65.10 | 4,656,670 | +0.04(+0.06%) |
Dec 13, 2012 | 65.73 | 65.94 | 64.73 | 65.06 | 3,717,823 | -0.74(-1.13%) |
Dec 12, 2012 | 65.68 | 66.27 | 65.46 | 65.81 | 4,893,998 | +0.16(+0.24%) |
Dec 11, 2012 | 65.59 | 65.86 | 65.40 | 65.65 | 5,873,248 | +0.15(+0.23%) |
Dec 10, 2012 | 64.19 | 65.54 | 64.03 | 65.49 | 6,155,942 | +1.04(+1.61%) |
Dec 07, 2012 | 64.79 | 64.81 | 63.95 | 64.46 | 4,831,938 | -0.16(-0.25%) |
Dec 06, 2012 | 64.99 | 65.05 | 64.37 | 64.62 | 5,447,334 | -0.34(-0.53%) |
Dec 05, 2012 | 64.62 | 65.26 | 64.05 | 64.96 | 4,693,554 | +0.50(+0.77%) |
Dec 04, 2012 | 64.70 | 64.85 | 64.31 | 64.46 | 3,761,885 | -0.34(-0.53%) |
Nov 30, 2012 | 64.86 | 65.01 | 64.55 | 64.81 | 6,039,966 | +0.14(+0.21%) |
Nov 29, 2012 | 63.82 | 64.86 | 63.62 | 64.67 | 6,017,440 | +1.15(+1.80%) |
Nov 28, 2012 | 63.32 | 63.65 | 62.37 | 63.52 | 6,446,822 | +0.04(+0.07%) |
Nov 27, 2012 | 63.78 | 63.88 | 63.40 | 63.48 | 4,889,942 | -0.22(-0.35%) |
Nov 26, 2012 | 63.63 | 63.78 | 63.29 | 63.70 | 6,748,789 | -0.23(-0.36%) |
Nov 23, 2012 | 63.49 | 63.96 | 63.16 | 63.93 | 3,106,516 | +0.69(+1.10%) |
Nov 21, 2012 | 63.21 | 63.36 | 62.80 | 63.24 | 3,595,483 | +0.06(+0.09%) |
Nov 20, 2012 | 62.19 | 63.18 | 62.11 | 63.18 | 5,775,731 | +0.85(+1.37%) |
Nov 19, 2012 | 62.38 | 62.52 | 61.74 | 62.32 | 5,201,883 | +0.63(+1.02%) |
Nov 16, 2012 | 61.51 | 62.02 | 60.90 | 61.70 | 8,729,492 | +0.28(+0.46%) |
Nov 15, 2012 | 61.20 | 61.55 | 60.51 | 61.41 | 4,889,853 | +0.09(+0.15%) |
Nov 14, 2012 | 62.55 | 62.73 | 61.07 | 61.32 | 5,865,688 | -1.28(-2.04%) |
Nov 13, 2012 | 62.01 | 62.84 | 61.80 | 62.59 | 6,700,631 | +0.45(+0.72%) |
Nov 12, 2012 | 62.05 | 62.60 | 61.60 | 62.15 | 4,413,988 | +0.25(+0.41%) |
Nov 09, 2012 | 61.28 | 62.36 | 61.23 | 61.90 | 5,546,164 | +0.31(+0.51%) |
Nov 08, 2012 | 61.82 | 62.15 | 61.47 | 61.58 | 6,334,029 | -0.44(-0.70%) |
Nov 07, 2012 | 63.04 | 63.15 | 61.16 | 62.02 | 9,857,748 | -1.42(-2.23%) |
Nov 06, 2012 | 62.98 | 63.87 | 62.90 | 63.44 | 4,934,601 | +0.68(+1.09%) |
Nov 05, 2012 | 62.66 | 63.83 | 61.96 | 62.75 | 6,925,821 | -0.07(-0.12%) |
Nov 02, 2012 | 63.49 | 63.68 | 62.69 | 62.83 | 4,455,646 | -0.55(-0.87%) |