Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.57 | 69.03 | 68.40 | 68.74 | 1,282,770 | -0.07(-0.10%) |
Jan 30, 2013 | 69.06 | 69.52 | 68.55 | 68.80 | 957,031 | -0.13(-0.19%) |
Jan 29, 2013 | 68.70 | 69.13 | 68.48 | 68.93 | 749,928 | +0.18(+0.26%) |
Jan 28, 2013 | 69.09 | 69.15 | 68.45 | 68.75 | 811,900 | -0.43(-0.63%) |
Jan 25, 2013 | 68.64 | 69.22 | 68.52 | 69.19 | 903,043 | +0.63(+0.92%) |
Jan 24, 2013 | 68.57 | 69.01 | 68.14 | 68.56 | 940,165 | +0.11(+0.17%) |
Jan 23, 2013 | 68.30 | 68.50 | 68.08 | 68.44 | 969,241 | -0.05(-0.07%) |
Jan 22, 2013 | 68.34 | 68.59 | 67.66 | 68.49 | 1,743,491 | -0.16(-0.24%) |
Jan 18, 2013 | 68.24 | 68.67 | 67.78 | 68.66 | 1,412,663 | +0.88(+1.30%) |
Jan 17, 2013 | 68.07 | 68.13 | 67.76 | 67.77 | 1,510,010 | -0.11(-0.17%) |
Jan 16, 2013 | 67.62 | 67.98 | 67.43 | 67.89 | 1,365,455 | +0.25(+0.36%) |
Jan 15, 2013 | 67.02 | 67.74 | 66.44 | 67.64 | 1,417,116 | +0.33(+0.49%) |
Jan 14, 2013 | 66.94 | 67.32 | 66.81 | 67.31 | 1,526,657 | +0.44(+0.66%) |
Jan 11, 2013 | 67.03 | 67.03 | 66.45 | 66.87 | 1,054,600 | +0.07(+0.10%) |
Jan 10, 2013 | 66.94 | 66.97 | 66.32 | 66.81 | 913,934 | +0.11(+0.16%) |
Jan 09, 2013 | 66.66 | 67.02 | 66.32 | 66.70 | 1,008,851 | +0.17(+0.26%) |
Jan 08, 2013 | 65.96 | 66.54 | 65.33 | 66.53 | 1,434,372 | +0.59(+0.89%) |
Jan 07, 2013 | 65.56 | 66.24 | 65.56 | 65.94 | 994,099 | +0.22(+0.34%) |
Jan 04, 2013 | 65.92 | 65.92 | 65.57 | 65.72 | 1,081,263 | -0.03(-0.05%) |
Jan 03, 2013 | 65.35 | 66.05 | 65.15 | 65.75 | 1,435,507 | +0.77(+1.18%) |
Jan 02, 2013 | 64.81 | 64.98 | 64.39 | 64.98 | 1,236,447 | +1.07(+1.68%) |
Dec 31, 2012 | 63.31 | 63.96 | 62.78 | 63.91 | 926,705 | +0.65(+1.03%) |
Dec 28, 2012 | 63.79 | 63.82 | 63.18 | 63.26 | 692,909 | -0.77(-1.20%) |
Dec 27, 2012 | 63.85 | 64.19 | 63.42 | 64.03 | 636,161 | +0.21(+0.33%) |
Dec 26, 2012 | 64.31 | 64.41 | 63.44 | 63.81 | 659,696 | -0.44(-0.69%) |
Dec 24, 2012 | 64.32 | 64.62 | 64.01 | 64.25 | 293,972 | -0.25(-0.38%) |
Dec 21, 2012 | 64.43 | 64.66 | 64.06 | 64.50 | 1,982,471 | -0.22(-0.34%) |
Dec 20, 2012 | 64.33 | 64.75 | 64.26 | 64.72 | 1,261,319 | +0.49(+0.76%) |
Dec 19, 2012 | 64.56 | 64.89 | 64.22 | 64.23 | 1,103,579 | -0.25(-0.39%) |
Dec 18, 2012 | 64.50 | 64.55 | 64.11 | 64.48 | 1,421,953 | +0.09(+0.14%) |
Dec 17, 2012 | 63.65 | 64.40 | 63.54 | 64.39 | 1,132,292 | +0.83(+1.30%) |
Dec 14, 2012 | 63.92 | 64.32 | 63.47 | 63.57 | 1,481,653 | -0.61(-0.96%) |
Dec 13, 2012 | 64.17 | 64.69 | 64.05 | 64.18 | 1,344,137 | -0.11(-0.18%) |
Dec 12, 2012 | 64.15 | 64.70 | 64.00 | 64.30 | 1,626,477 | +0.32(+0.50%) |
Dec 11, 2012 | 63.51 | 64.18 | 63.39 | 63.98 | 1,666,379 | +0.61(+0.96%) |
Dec 10, 2012 | 63.31 | 63.65 | 63.09 | 63.37 | 1,354,481 | -0.12(-0.19%) |
Dec 07, 2012 | 63.24 | 63.55 | 62.85 | 63.49 | 947,615 | +0.43(+0.69%) |
Dec 06, 2012 | 62.90 | 63.16 | 62.42 | 63.06 | 1,057,063 | +0.17(+0.27%) |
Dec 05, 2012 | 62.56 | 63.21 | 62.36 | 62.89 | 1,398,037 | +0.34(+0.55%) |
Dec 04, 2012 | 62.03 | 62.67 | 61.94 | 62.55 | 1,072,741 | +0.24(+0.39%) |
Nov 30, 2012 | 62.66 | 62.70 | 62.02 | 62.31 | 2,053,237 | -0.24(-0.39%) |
Nov 29, 2012 | 63.26 | 63.57 | 62.45 | 62.55 | 1,365,115 | -0.52(-0.82%) |
Nov 28, 2012 | 62.59 | 63.17 | 62.04 | 63.07 | 1,391,910 | +0.37(+0.60%) |
Nov 27, 2012 | 62.87 | 63.30 | 62.56 | 62.70 | 1,430,804 | -0.50(-0.78%) |
Nov 26, 2012 | 62.84 | 63.36 | 62.61 | 63.19 | 1,796,915 | +0.02(+0.04%) |
Nov 23, 2012 | 62.58 | 63.17 | 62.37 | 63.17 | 571,565 | +0.74(+1.18%) |
Nov 21, 2012 | 61.98 | 62.60 | 61.81 | 62.43 | 1,495,040 | +0.52(+0.84%) |
Nov 20, 2012 | 61.62 | 61.99 | 61.27 | 61.91 | 1,193,263 | +0.32(+0.51%) |
Nov 19, 2012 | 61.90 | 62.31 | 61.45 | 61.59 | 1,563,256 | +0.16(+0.26%) |
Nov 16, 2012 | 61.37 | 61.99 | 61.23 | 61.43 | 1,625,632 | +0.11(+0.19%) |
Nov 15, 2012 | 60.73 | 61.40 | 60.67 | 61.32 | 1,452,101 | +0.67(+1.10%) |
Nov 14, 2012 | 61.10 | 61.24 | 60.28 | 60.65 | 1,179,718 | -0.20(-0.33%) |
Nov 13, 2012 | 60.47 | 61.44 | 60.47 | 60.85 | 1,042,578 | +0.20(+0.34%) |
Nov 12, 2012 | 61.38 | 61.38 | 60.35 | 60.65 | 1,373,636 | -0.49(-0.80%) |
Nov 09, 2012 | 60.95 | 61.76 | 60.89 | 61.14 | 911,781 | +0.12(+0.20%) |
Nov 08, 2012 | 61.37 | 61.39 | 60.80 | 61.02 | 2,132,130 | -0.37(-0.60%) |
Nov 07, 2012 | 61.56 | 62.75 | 60.71 | 61.38 | 1,978,099 | -2.39(-3.75%) |
Nov 06, 2012 | 62.46 | 63.80 | 62.37 | 63.77 | 2,117,153 | +1.53(+2.45%) |
Nov 05, 2012 | 61.31 | 62.41 | 61.28 | 62.24 | 954,277 | +0.75(+1.22%) |
Nov 02, 2012 | 62.36 | 62.44 | 61.42 | 61.49 | 1,000,530 | -0.50(-0.80%) |