Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.29 | 75.50 | 72.68 | 73.16 | 6,041,028 | +6.18(+9.23%) |
Jan 30, 2013 | 68.73 | 68.80 | 66.72 | 66.98 | 4,779,229 | -1.75(-2.55%) |
Jan 29, 2013 | 67.00 | 69.95 | 66.19 | 68.73 | 4,586,652 | -2.68(-3.75%) |
Jan 28, 2013 | 71.88 | 72.03 | 70.94 | 71.41 | 2,021,618 | -0.14(-0.20%) |
Jan 25, 2013 | 69.64 | 71.71 | 69.03 | 71.55 | 2,221,755 | +2.12(+3.05%) |
Jan 24, 2013 | 69.08 | 70.78 | 68.65 | 69.43 | 2,844,768 | +0.58(+0.84%) |
Jan 23, 2013 | 68.09 | 69.47 | 67.65 | 68.85 | 2,170,271 | +1.28(+1.89%) |
Jan 22, 2013 | 67.75 | 68.01 | 67.16 | 67.57 | 1,992,219 | -0.08(-0.12%) |
Jan 18, 2013 | 68.62 | 68.97 | 67.18 | 67.65 | 2,562,713 | -0.96(-1.40%) |
Jan 17, 2013 | 69.42 | 69.67 | 68.50 | 68.61 | 1,712,771 | -0.26(-0.38%) |
Jan 16, 2013 | 69.25 | 69.66 | 68.59 | 68.87 | 2,105,482 | -0.85(-1.22%) |
Jan 15, 2013 | 69.97 | 70.05 | 68.00 | 69.72 | 3,088,371 | -0.99(-1.40%) |
Jan 14, 2013 | 71.47 | 72.52 | 69.87 | 70.71 | 2,209,740 | -0.76(-1.06%) |
Jan 11, 2013 | 70.53 | 71.61 | 70.35 | 71.47 | 3,377,941 | +0.99(+1.40%) |
Jan 10, 2013 | 71.09 | 71.47 | 69.18 | 70.48 | 2,567,585 | -0.27(-0.38%) |
Jan 09, 2013 | 69.61 | 70.95 | 69.61 | 70.75 | 3,493,362 | +2.29(+3.35%) |
Jan 08, 2013 | 68.19 | 68.81 | 67.24 | 68.46 | 2,703,438 | +0.30(+0.44%) |
Jan 07, 2013 | 67.05 | 68.55 | 65.78 | 68.16 | 2,714,329 | +1.61(+2.42%) |
Jan 04, 2013 | 66.07 | 67.08 | 65.52 | 66.55 | 1,724,626 | +0.68(+1.04%) |
Jan 03, 2013 | 68.25 | 68.38 | 65.66 | 65.87 | 2,574,461 | -2.30(-3.38%) |
Jan 02, 2013 | 66.71 | 68.17 | 66.40 | 68.17 | 2,462,570 | +2.57(+3.92%) |
Dec 31, 2012 | 64.43 | 65.81 | 63.96 | 65.60 | 1,082,668 | +1.30(+2.02%) |
Dec 28, 2012 | 64.72 | 65.44 | 64.30 | 64.30 | 930,394 | -0.83(-1.27%) |
Dec 27, 2012 | 65.55 | 65.60 | 64.07 | 65.13 | 793,565 | -0.37(-0.56%) |
Dec 26, 2012 | 65.55 | 66.73 | 65.03 | 65.50 | 591,567 | +0.20(+0.31%) |
Dec 24, 2012 | 66.07 | 66.15 | 65.00 | 65.30 | 442,345 | -0.85(-1.28%) |
Dec 21, 2012 | 64.92 | 66.42 | 64.11 | 66.15 | 3,476,119 | +0.58(+0.88%) |
Dec 20, 2012 | 66.43 | 66.69 | 65.17 | 65.57 | 3,123,438 | -0.88(-1.32%) |
Dec 19, 2012 | 67.90 | 68.62 | 66.41 | 66.45 | 2,134,243 | -0.78(-1.16%) |
Dec 18, 2012 | 66.30 | 67.39 | 66.17 | 67.23 | 2,029,704 | +1.05(+1.59%) |
Dec 17, 2012 | 65.14 | 66.38 | 64.95 | 66.18 | 1,611,714 | +1.16(+1.78%) |
Dec 14, 2012 | 64.08 | 65.23 | 63.90 | 65.02 | 1,995,332 | +0.74(+1.15%) |
Dec 13, 2012 | 64.01 | 64.83 | 63.57 | 64.28 | 1,649,541 | +0.30(+0.47%) |
Dec 12, 2012 | 65.88 | 66.10 | 63.81 | 63.98 | 2,117,556 | -1.60(-2.44%) |
Dec 11, 2012 | 63.50 | 65.92 | 63.04 | 65.58 | 3,733,786 | +3.02(+4.83%) |
Dec 10, 2012 | 61.84 | 63.35 | 61.83 | 62.56 | 2,503,735 | +0.53(+0.85%) |
Dec 07, 2012 | 60.33 | 62.48 | 59.92 | 62.03 | 4,345,153 | +1.98(+3.30%) |
Dec 06, 2012 | 59.74 | 60.81 | 59.52 | 60.05 | 2,486,736 | +0.15(+0.25%) |
Dec 05, 2012 | 60.72 | 60.97 | 58.43 | 59.90 | 2,847,101 | -1.12(-1.84%) |
Dec 04, 2012 | 60.38 | 61.52 | 60.25 | 61.02 | 2,983,260 | -0.14(-0.23%) |
Nov 30, 2012 | 62.61 | 63.10 | 60.89 | 61.16 | 2,746,487 | -1.39(-2.22%) |
Nov 29, 2012 | 61.28 | 62.70 | 61.19 | 62.55 | 2,884,472 | +1.70(+2.79%) |
Nov 28, 2012 | 60.23 | 60.92 | 58.35 | 60.85 | 4,746,730 | +0.57(+0.95%) |
Nov 27, 2012 | 62.14 | 62.24 | 60.25 | 60.28 | 2,770,059 | -1.89(-3.04%) |
Nov 26, 2012 | 61.62 | 62.55 | 61.30 | 62.17 | 1,578,519 | +0.40(+0.65%) |
Nov 23, 2012 | 62.06 | 62.11 | 61.07 | 61.77 | 839,486 | -0.13(-0.21%) |
Nov 21, 2012 | 60.15 | 61.95 | 60.14 | 61.90 | 2,632,889 | +1.74(+2.89%) |
Nov 20, 2012 | 60.98 | 61.15 | 59.62 | 60.16 | 1,855,919 | -1.00(-1.63%) |
Nov 19, 2012 | 60.30 | 61.19 | 59.99 | 61.16 | 2,990,489 | +1.95(+3.29%) |
Nov 16, 2012 | 57.78 | 59.50 | 57.56 | 59.21 | 2,768,473 | +1.44(+2.49%) |
Nov 15, 2012 | 57.35 | 58.02 | 56.57 | 57.77 | 2,750,304 | +0.43(+0.75%) |
Nov 14, 2012 | 58.64 | 59.61 | 57.16 | 57.34 | 2,116,508 | -0.59(-1.02%) |
Nov 13, 2012 | 58.80 | 58.89 | 57.58 | 57.93 | 2,771,008 | -1.36(-2.29%) |
Nov 12, 2012 | 60.44 | 60.58 | 59.20 | 59.29 | 1,851,249 | -0.88(-1.46%) |
Nov 09, 2012 | 59.30 | 60.79 | 59.30 | 60.17 | 2,424,726 | -0.39(-0.64%) |
Nov 08, 2012 | 62.13 | 62.50 | 60.56 | 60.56 | 1,711,178 | -1.54(-2.48%) |
Nov 07, 2012 | 63.91 | 63.91 | 62.09 | 62.10 | 1,581,839 | -2.26(-3.51%) |
Nov 06, 2012 | 63.25 | 65.49 | 62.98 | 64.36 | 3,428,008 | +1.44(+2.29%) |
Nov 05, 2012 | 62.74 | 63.04 | 61.80 | 62.92 | 1,617,729 | +0.15(+0.24%) |
Nov 02, 2012 | 63.98 | 64.00 | 62.74 | 62.77 | 1,773,280 | -0.95(-1.49%) |