Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.20 | 68.39 | 67.30 | 67.66 | 2,047,250 | -0.12(-0.17%) |
Jan 30, 2013 | 68.09 | 68.46 | 67.59 | 67.77 | 1,840,510 | -0.05(-0.07%) |
Jan 29, 2013 | 67.31 | 67.86 | 67.21 | 67.82 | 1,848,815 | -0.18(-0.27%) |
Jan 28, 2013 | 68.67 | 68.87 | 67.31 | 68.00 | 3,833,914 | +1.29(+1.93%) |
Jan 25, 2013 | 65.49 | 66.89 | 65.34 | 66.71 | 3,821,190 | +2.59(+4.05%) |
Jan 24, 2013 | 63.51 | 64.24 | 63.39 | 64.12 | 2,648,667 | +1.73(+2.77%) |
Jan 23, 2013 | 62.40 | 62.58 | 61.73 | 62.39 | 2,025,188 | -0.61(-0.97%) |
Jan 22, 2013 | 62.85 | 63.11 | 62.48 | 63.00 | 1,519,477 | +0.68(+1.08%) |
Jan 18, 2013 | 62.12 | 62.46 | 61.67 | 62.32 | 3,062,024 | +0.74(+1.20%) |
Jan 17, 2013 | 59.00 | 62.73 | 58.90 | 61.58 | 8,883,096 | +4.08(+7.10%) |
Jan 16, 2013 | 56.92 | 57.66 | 56.89 | 57.50 | 1,792,442 | +0.67(+1.17%) |
Jan 15, 2013 | 56.58 | 57.02 | 56.51 | 56.84 | 1,732,731 | -1.19(-2.05%) |
Jan 14, 2013 | 58.75 | 58.81 | 57.89 | 58.03 | 1,639,228 | -0.92(-1.56%) |
Jan 11, 2013 | 58.77 | 59.25 | 58.51 | 58.94 | 1,671,230 | +0.68(+1.16%) |
Jan 10, 2013 | 58.17 | 58.29 | 57.61 | 58.27 | 1,829,353 | +1.05(+1.84%) |
Jan 09, 2013 | 57.14 | 57.48 | 57.02 | 57.21 | 975,677 | +0.32(+0.57%) |
Jan 08, 2013 | 57.12 | 57.28 | 56.58 | 56.89 | 1,292,301 | -0.47(-0.82%) |
Jan 07, 2013 | 57.08 | 57.55 | 56.84 | 57.36 | 2,293,051 | -0.95(-1.62%) |
Jan 04, 2013 | 58.24 | 58.61 | 57.98 | 58.30 | 3,519,080 | -0.60(-1.02%) |
Jan 03, 2013 | 59.46 | 59.73 | 58.62 | 58.91 | 1,914,903 | -1.26(-2.10%) |
Jan 02, 2013 | 59.71 | 60.17 | 57.98 | 60.17 | 2,024,393 | +2.18(+3.77%) |
Dec 31, 2012 | 56.92 | 58.13 | 56.84 | 57.98 | 1,599,171 | +1.10(+1.94%) |
Dec 28, 2012 | 57.12 | 57.27 | 56.72 | 56.88 | 853,378 | -0.40(-0.69%) |
Dec 27, 2012 | 57.49 | 57.55 | 56.37 | 57.28 | 1,190,932 | +0.49(+0.86%) |
Dec 26, 2012 | 57.49 | 57.54 | 56.40 | 56.79 | 933,752 | -0.22(-0.38%) |
Dec 24, 2012 | 57.29 | 57.39 | 56.90 | 57.01 | 388,915 | -0.15(-0.27%) |
Dec 21, 2012 | 57.30 | 57.41 | 56.72 | 57.16 | 2,342,149 | -1.12(-1.92%) |
Dec 20, 2012 | 58.14 | 58.54 | 57.87 | 58.28 | 1,235,896 | +0.48(+0.83%) |
Dec 19, 2012 | 58.20 | 58.31 | 57.44 | 57.80 | 3,144,089 | +0.11(+0.19%) |
Dec 18, 2012 | 57.48 | 57.75 | 57.38 | 57.69 | 2,624,601 | +0.39(+0.68%) |
Dec 17, 2012 | 57.66 | 57.66 | 57.06 | 57.30 | 2,238,082 | -0.04(-0.06%) |
Dec 14, 2012 | 56.24 | 57.48 | 56.24 | 57.34 | 4,158,519 | +0.85(+1.50%) |
Dec 13, 2012 | 57.12 | 57.19 | 56.43 | 56.49 | 2,524,279 | -0.58(-1.01%) |
Dec 12, 2012 | 57.14 | 57.48 | 56.84 | 57.07 | 2,168,534 | -0.49(-0.85%) |
Dec 11, 2012 | 57.79 | 58.00 | 57.52 | 57.56 | 1,176,331 | +0.23(+0.41%) |
Dec 10, 2012 | 56.88 | 57.51 | 56.88 | 57.32 | 1,750,377 | +0.11(+0.19%) |
Dec 07, 2012 | 56.44 | 57.23 | 56.36 | 57.21 | 1,909,241 | +0.86(+1.52%) |
Dec 06, 2012 | 56.15 | 56.51 | 55.90 | 56.36 | 2,236,993 | +0.32(+0.58%) |
Dec 05, 2012 | 55.32 | 56.11 | 55.30 | 56.03 | 2,393,141 | +0.69(+1.25%) |
Dec 04, 2012 | 55.61 | 55.81 | 54.87 | 55.34 | 4,953,633 | -1.04(-1.84%) |
Nov 30, 2012 | 56.51 | 56.84 | 55.96 | 56.38 | 3,265,658 | +0.10(+0.18%) |