Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 62.45 | 62.59 | 62.35 | 62.49 | 16,698 | +0.02(+0.03%) |
Jan 30, 2013 | 62.72 | 62.84 | 62.45 | 62.48 | 267,147 | -0.31(-0.50%) |
Jan 29, 2013 | 62.42 | 62.85 | 62.42 | 62.79 | 18,249 | +0.22(+0.35%) |
Jan 28, 2013 | 62.66 | 62.66 | 62.41 | 62.57 | 40,994 | -0.03(-0.05%) |
Jan 25, 2013 | 62.49 | 62.61 | 62.39 | 62.60 | 10,916 | +0.42(+0.67%) |
Jan 24, 2013 | 61.94 | 62.24 | 61.94 | 62.19 | 33,908 | +0.36(+0.58%) |
Jan 23, 2013 | 61.81 | 61.87 | 61.72 | 61.83 | 11,880 | -0.16(-0.26%) |
Jan 22, 2013 | 62.07 | 62.07 | 61.83 | 61.99 | 153,491 | +0.00(+0.01%) |
Jan 18, 2013 | 61.72 | 61.99 | 61.68 | 61.99 | 19,885 | -0.00(-0.01%) |
Jan 17, 2013 | 61.68 | 62.12 | 61.64 | 61.99 | 35,723 | +0.55(+0.89%) |
Jan 16, 2013 | 61.41 | 61.59 | 61.38 | 61.44 | 26,745 | -0.20(-0.32%) |
Jan 15, 2013 | 61.17 | 61.64 | 61.17 | 61.64 | 22,387 | +0.37(+0.60%) |
Jan 14, 2013 | 61.04 | 61.39 | 61.04 | 61.27 | 39,963 | +0.22(+0.36%) |
Jan 11, 2013 | 60.98 | 61.13 | 60.84 | 61.05 | 29,996 | +0.21(+0.35%) |
Jan 10, 2013 | 60.75 | 60.87 | 60.55 | 60.84 | 30,084 | +0.39(+0.65%) |
Jan 09, 2013 | 60.35 | 60.61 | 60.35 | 60.44 | 47,187 | +0.24(+0.40%) |
Jan 08, 2013 | 60.35 | 60.35 | 60.06 | 60.20 | 40,324 | -0.06(-0.10%) |
Jan 07, 2013 | 60.54 | 60.54 | 60.16 | 60.26 | 175,842 | -0.37(-0.61%) |
Jan 04, 2013 | 60.43 | 60.73 | 60.37 | 60.63 | 45,455 | +0.31(+0.52%) |
Jan 03, 2013 | 60.38 | 60.56 | 60.26 | 60.32 | 91,063 | -0.11(-0.18%) |
Jan 02, 2013 | 60.04 | 60.43 | 58.89 | 60.43 | 86,821 | +1.54(+2.61%) |
Dec 31, 2012 | 58.05 | 58.96 | 58.03 | 58.89 | 64,064 | +0.71(+1.23%) |
Dec 28, 2012 | 58.41 | 58.62 | 58.17 | 58.18 | 36,619 | -0.52(-0.88%) |
Dec 27, 2012 | 58.55 | 58.74 | 58.12 | 58.69 | 23,457 | +0.16(+0.27%) |
Dec 26, 2012 | 58.80 | 59.03 | 58.47 | 58.54 | 31,599 | -0.50(-0.85%) |
Dec 24, 2012 | 58.97 | 59.04 | 58.87 | 59.04 | 6,122 | -0.09(-0.16%) |
Dec 21, 2012 | 59.09 | 59.20 | 58.70 | 59.13 | 271,070 | -0.36(-0.61%) |
Dec 20, 2012 | 59.15 | 59.50 | 59.15 | 59.49 | 45,339 | +0.28(+0.48%) |
Dec 19, 2012 | 59.72 | 59.72 | 59.21 | 59.21 | 18,799 | -0.46(-0.76%) |
Dec 18, 2012 | 59.53 | 59.75 | 59.24 | 59.67 | 53,218 | +0.19(+0.33%) |
Dec 17, 2012 | 59.26 | 59.49 | 59.22 | 59.47 | 26,356 | +0.33(+0.56%) |
Dec 14, 2012 | 59.26 | 59.40 | 59.14 | 59.14 | 39,046 | -0.24(-0.40%) |
Dec 13, 2012 | 59.61 | 59.75 | 59.24 | 59.38 | 39,484 | -0.25(-0.42%) |
Dec 12, 2012 | 59.81 | 60.02 | 59.61 | 59.63 | 19,659 | +0.00(+0.00%) |
Dec 11, 2012 | 59.62 | 59.87 | 59.58 | 59.63 | 35,319 | +0.23(+0.38%) |
Dec 10, 2012 | 59.50 | 59.58 | 59.36 | 59.40 | 32,381 | -0.11(-0.18%) |
Dec 07, 2012 | 59.25 | 59.53 | 59.25 | 59.51 | 52,595 | +0.35(+0.59%) |
Dec 06, 2012 | 59.04 | 59.25 | 59.02 | 59.16 | 25,962 | +0.14(+0.24%) |
Dec 05, 2012 | 59.18 | 59.39 | 58.15 | 59.02 | 14,890 | -0.21(-0.36%) |
Dec 04, 2012 | 59.29 | 59.34 | 59.03 | 59.23 | 19,758 | -0.39(-0.65%) |
Nov 30, 2012 | 59.66 | 59.66 | 59.40 | 59.62 | 11,137 | -0.02(-0.03%) |
Nov 29, 2012 | 59.49 | 59.71 | 59.27 | 59.64 | 31,967 | +0.31(+0.53%) |
Nov 28, 2012 | 58.65 | 59.32 | 58.62 | 59.32 | 158,520 | +0.56(+0.96%) |
Nov 27, 2012 | 58.90 | 59.17 | 58.76 | 58.76 | 8,832 | -0.04(-0.07%) |
Nov 26, 2012 | 58.84 | 58.87 | 58.61 | 58.80 | 14,045 | -0.26(-0.44%) |
Nov 23, 2012 | 58.44 | 59.06 | 58.44 | 59.06 | 4,196 | +0.78(+1.34%) |
Nov 21, 2012 | 58.26 | 58.30 | 58.11 | 58.28 | 6,038 | +0.25(+0.43%) |
Nov 20, 2012 | 57.80 | 58.19 | 57.77 | 58.03 | 48,172 | +0.18(+0.31%) |
Nov 19, 2012 | 57.22 | 57.85 | 55.79 | 57.85 | 361,463 | +1.15(+2.04%) |
Nov 16, 2012 | 56.34 | 56.74 | 56.07 | 56.70 | 31,791 | +0.50(+0.89%) |
Nov 15, 2012 | 55.91 | 56.21 | 55.85 | 56.20 | 60,270 | +0.16(+0.28%) |
Nov 14, 2012 | 56.85 | 56.90 | 55.99 | 56.04 | 20,041 | -0.87(-1.52%) |
Nov 13, 2012 | 56.70 | 57.25 | 56.67 | 56.91 | 18,777 | +0.03(+0.05%) |
Nov 12, 2012 | 57.02 | 57.15 | 56.84 | 56.88 | 7,386 | -0.04(-0.07%) |
Nov 09, 2012 | 56.75 | 57.34 | 56.58 | 56.92 | 26,373 | -0.06(-0.10%) |
Nov 08, 2012 | 57.54 | 57.62 | 56.97 | 56.97 | 15,404 | -0.83(-1.43%) |
Nov 07, 2012 | 58.08 | 58.08 | 57.37 | 57.80 | 41,516 | -0.66(-1.12%) |
Nov 06, 2012 | 58.23 | 58.58 | 58.17 | 58.45 | 10,053 | +0.41(+0.70%) |
Nov 05, 2012 | 57.88 | 58.08 | 57.66 | 58.05 | 14,385 | +0.05(+0.09%) |
Nov 02, 2012 | 58.62 | 58.62 | 57.96 | 58.00 | 12,392 | -0.39(-0.67%) |