Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 65.28 | 65.31 | 63.33 | 64.47 | 750,654 | -0.84(-1.28%) |
Jan 30, 2013 | 67.19 | 68.20 | 65.26 | 65.31 | 951,163 | -1.05(-1.59%) |
Jan 29, 2013 | 65.62 | 66.77 | 65.41 | 66.37 | 897,459 | +1.15(+1.76%) |
Jan 28, 2013 | 66.08 | 66.38 | 64.37 | 65.22 | 804,554 | -1.00(-1.51%) |
Jan 25, 2013 | 67.98 | 68.44 | 65.67 | 66.22 | 827,440 | -2.12(-3.11%) |
Jan 24, 2013 | 69.51 | 70.37 | 68.05 | 68.34 | 864,883 | -1.23(-1.77%) |
Jan 23, 2013 | 70.00 | 70.35 | 69.32 | 69.58 | 461,049 | -0.47(-0.68%) |
Jan 22, 2013 | 69.08 | 70.63 | 68.58 | 70.05 | 563,427 | +1.11(+1.62%) |
Jan 18, 2013 | 69.24 | 69.50 | 68.50 | 68.94 | 699,091 | -0.01(-0.01%) |
Jan 17, 2013 | 70.04 | 70.22 | 68.76 | 68.95 | 543,065 | -1.10(-1.57%) |
Jan 16, 2013 | 69.83 | 70.51 | 69.36 | 70.04 | 438,426 | +0.13(+0.19%) |
Jan 15, 2013 | 69.75 | 71.23 | 69.33 | 69.91 | 564,049 | +0.48(+0.70%) |
Jan 14, 2013 | 71.03 | 71.36 | 69.28 | 69.43 | 327,443 | -1.04(-1.47%) |
Jan 11, 2013 | 70.27 | 70.94 | 69.42 | 70.47 | 519,296 | +0.41(+0.58%) |
Jan 10, 2013 | 69.52 | 70.59 | 69.37 | 70.06 | 505,022 | +1.38(+2.01%) |
Jan 09, 2013 | 70.13 | 70.53 | 67.84 | 68.68 | 688,296 | -1.18(-1.69%) |
Jan 08, 2013 | 67.95 | 70.10 | 67.63 | 69.86 | 1,014,576 | +2.24(+3.31%) |
Jan 07, 2013 | 67.71 | 68.47 | 67.53 | 67.63 | 602,751 | -0.85(-1.25%) |
Jan 04, 2013 | 68.72 | 69.06 | 67.65 | 68.48 | 908,192 | -0.79(-1.13%) |
Jan 03, 2013 | 71.52 | 71.54 | 69.03 | 69.27 | 879,146 | -2.26(-3.16%) |
Jan 02, 2013 | 71.90 | 71.90 | 71.08 | 71.53 | 728,476 | +1.49(+2.12%) |
Dec 31, 2012 | 68.61 | 70.37 | 68.61 | 70.04 | 658,227 | +1.95(+2.86%) |
Dec 28, 2012 | 69.34 | 69.34 | 67.80 | 68.10 | 555,667 | -0.90(-1.30%) |
Dec 27, 2012 | 67.55 | 69.77 | 67.20 | 68.99 | 665,267 | +1.36(+2.01%) |
Dec 26, 2012 | 67.94 | 68.47 | 67.22 | 67.63 | 451,414 | -0.01(-0.01%) |
Dec 24, 2012 | 67.89 | 68.09 | 66.53 | 67.64 | 308,917 | -0.36(-0.53%) |
Dec 21, 2012 | 66.31 | 68.58 | 65.74 | 68.00 | 3,116,415 | +0.36(+0.53%) |
Dec 20, 2012 | 66.87 | 67.85 | 65.61 | 67.64 | 1,149,001 | +0.26(+0.38%) |
Dec 19, 2012 | 68.28 | 68.45 | 67.02 | 67.38 | 1,068,251 | -1.07(-1.56%) |
Dec 18, 2012 | 70.40 | 70.48 | 68.31 | 68.45 | 824,944 | -1.75(-2.49%) |
Dec 17, 2012 | 69.80 | 70.24 | 68.94 | 70.20 | 753,005 | +0.57(+0.82%) |
Dec 14, 2012 | 70.05 | 70.10 | 68.96 | 69.63 | 793,409 | +0.03(+0.04%) |
Dec 13, 2012 | 71.21 | 71.59 | 69.41 | 69.60 | 798,493 | -2.44(-3.38%) |
Dec 12, 2012 | 70.64 | 72.42 | 70.45 | 72.04 | 1,138,578 | +1.91(+2.73%) |
Dec 11, 2012 | 70.40 | 70.44 | 69.42 | 70.13 | 943,099 | +0.01(+0.01%) |
Dec 10, 2012 | 68.67 | 70.54 | 68.67 | 70.12 | 810,426 | +0.96(+1.39%) |
Dec 07, 2012 | 69.84 | 70.51 | 69.01 | 69.16 | 501,015 | -0.73(-1.05%) |
Dec 06, 2012 | 68.45 | 70.33 | 68.40 | 69.89 | 573,355 | +1.26(+1.83%) |
Dec 05, 2012 | 70.50 | 70.50 | 68.46 | 68.63 | 791,952 | -1.77(-2.52%) |
Dec 04, 2012 | 69.90 | 71.27 | 69.48 | 70.41 | 555,030 | +0.84(+1.21%) |
Nov 30, 2012 | 72.19 | 72.57 | 69.40 | 69.56 | 2,843,757 | -2.78(-3.85%) |
Nov 29, 2012 | 72.07 | 72.56 | 71.16 | 72.34 | 561,397 | +1.02(+1.42%) |
Nov 28, 2012 | 69.95 | 71.43 | 69.60 | 71.33 | 667,703 | -0.03(-0.05%) |
Nov 27, 2012 | 71.58 | 72.22 | 71.27 | 71.36 | 566,625 | -0.48(-0.67%) |
Nov 26, 2012 | 72.96 | 72.96 | 71.12 | 71.84 | 1,131,161 | -1.17(-1.60%) |
Nov 23, 2012 | 72.18 | 73.19 | 71.77 | 73.02 | 390,888 | +1.24(+1.73%) |
Nov 21, 2012 | 71.28 | 72.08 | 70.73 | 71.77 | 467,757 | +0.77(+1.08%) |
Nov 20, 2012 | 72.01 | 72.10 | 70.88 | 71.01 | 590,582 | -0.97(-1.35%) |
Nov 19, 2012 | 70.93 | 72.04 | 70.27 | 71.98 | 752,892 | +2.26(+3.24%) |
Nov 16, 2012 | 69.69 | 70.07 | 68.32 | 69.72 | 1,055,574 | +0.53(+0.76%) |
Nov 15, 2012 | 73.14 | 73.34 | 69.06 | 69.20 | 2,248,462 | -4.35(-5.91%) |
Nov 14, 2012 | 75.15 | 75.39 | 73.51 | 73.55 | 1,012,357 | -1.04(-1.40%) |
Nov 13, 2012 | 74.52 | 75.27 | 73.54 | 74.59 | 1,041,643 | -0.53(-0.71%) |
Nov 12, 2012 | 76.04 | 76.30 | 74.82 | 75.13 | 547,385 | -0.78(-1.02%) |
Nov 09, 2012 | 77.29 | 77.49 | 75.88 | 75.90 | 829,545 | -1.32(-1.71%) |
Nov 08, 2012 | 75.68 | 77.85 | 75.15 | 77.22 | 820,337 | +1.39(+1.83%) |
Nov 07, 2012 | 75.63 | 76.26 | 74.44 | 75.83 | 971,913 | +0.25(+0.33%) |
Nov 06, 2012 | 74.13 | 75.66 | 73.60 | 75.58 | 788,993 | +1.67(+2.26%) |
Nov 05, 2012 | 73.57 | 74.21 | 73.11 | 73.91 | 774,354 | +0.84(+1.14%) |
Nov 02, 2012 | 75.81 | 75.94 | 73.04 | 73.08 | 1,029,008 | -2.79(-3.68%) |