Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.74 | 69.64 | 68.24 | 69.38 | 1,429,580 | +0.54(+0.78%) |
Jan 30, 2013 | 68.85 | 69.15 | 68.30 | 68.84 | 791,558 | +0.22(+0.32%) |
Jan 29, 2013 | 68.53 | 68.85 | 67.54 | 68.62 | 1,146,252 | -0.20(-0.29%) |
Jan 28, 2013 | 69.33 | 69.33 | 68.59 | 68.82 | 1,032,279 | -0.18(-0.26%) |
Jan 25, 2013 | 68.37 | 69.08 | 68.22 | 69.00 | 907,407 | +0.72(+1.05%) |
Jan 24, 2013 | 68.31 | 69.24 | 68.11 | 68.28 | 887,912 | +0.10(+0.15%) |
Jan 23, 2013 | 67.52 | 68.19 | 67.52 | 68.18 | 832,265 | +0.41(+0.60%) |
Jan 22, 2013 | 67.84 | 68.00 | 67.31 | 67.77 | 633,718 | +0.05(+0.07%) |
Jan 18, 2013 | 67.36 | 67.75 | 66.98 | 67.72 | 1,088,725 | +0.37(+0.55%) |
Jan 17, 2013 | 67.00 | 67.60 | 66.57 | 67.35 | 1,076,814 | +0.42(+0.63%) |
Jan 16, 2013 | 66.51 | 67.30 | 66.41 | 66.93 | 1,558,646 | -0.16(-0.24%) |
Jan 15, 2013 | 67.50 | 67.78 | 66.90 | 67.09 | 1,388,812 | -0.71(-1.05%) |
Jan 14, 2013 | 68.06 | 68.31 | 67.20 | 67.80 | 1,102,455 | -0.36(-0.53%) |
Jan 11, 2013 | 67.69 | 68.33 | 67.34 | 68.16 | 1,874,095 | +0.77(+1.14%) |
Jan 10, 2013 | 67.90 | 68.21 | 67.02 | 67.39 | 1,072,477 | -0.37(-0.55%) |
Jan 09, 2013 | 67.71 | 68.44 | 67.19 | 67.76 | 1,291,834 | -0.09(-0.13%) |
Jan 08, 2013 | 65.67 | 67.87 | 65.33 | 67.85 | 1,815,024 | +1.93(+2.93%) |
Jan 07, 2013 | 65.99 | 66.20 | 65.56 | 65.92 | 984,103 | -0.16(-0.24%) |
Jan 04, 2013 | 65.73 | 66.16 | 65.49 | 66.08 | 876,768 | +0.55(+0.84%) |
Jan 03, 2013 | 65.59 | 65.81 | 65.06 | 65.53 | 1,037,322 | +0.05(+0.08%) |
Jan 02, 2013 | 65.40 | 65.50 | 63.48 | 65.48 | 1,572,351 | +2.00(+3.15%) |
Dec 31, 2012 | 62.00 | 63.64 | 61.79 | 63.48 | 1,068,154 | +1.59(+2.57%) |
Dec 28, 2012 | 62.05 | 62.47 | 61.76 | 61.89 | 767,369 | -0.49(-0.79%) |
Dec 27, 2012 | 63.01 | 63.19 | 61.46 | 62.38 | 1,233,493 | -0.56(-0.89%) |
Dec 26, 2012 | 63.20 | 63.65 | 62.50 | 62.94 | 655,828 | -0.27(-0.43%) |
Dec 24, 2012 | 62.97 | 63.48 | 62.75 | 63.21 | 388,166 | +0.06(+0.10%) |
Dec 21, 2012 | 63.19 | 63.51 | 62.00 | 63.15 | 7,095,971 | -0.34(-0.54%) |
Dec 20, 2012 | 63.08 | 64.50 | 62.64 | 63.49 | 1,860,096 | +0.68(+1.08%) |
Dec 19, 2012 | 63.49 | 63.50 | 62.76 | 62.81 | 1,406,033 | -0.80(-1.26%) |
Dec 18, 2012 | 62.43 | 64.21 | 61.99 | 63.61 | 1,691,192 | +1.40(+2.25%) |
Dec 17, 2012 | 61.25 | 62.44 | 61.05 | 62.21 | 2,096,553 | +1.39(+2.29%) |
Dec 14, 2012 | 60.00 | 61.41 | 59.98 | 60.82 | 1,606,928 | +0.56(+0.93%) |
Dec 13, 2012 | 61.45 | 61.73 | 60.19 | 60.26 | 1,076,812 | -1.23(-2.00%) |
Dec 12, 2012 | 61.82 | 62.18 | 61.09 | 61.49 | 1,070,546 | -0.02(-0.03%) |
Dec 11, 2012 | 60.69 | 61.55 | 60.59 | 61.51 | 1,485,504 | +0.99(+1.64%) |
Dec 10, 2012 | 61.06 | 61.06 | 60.40 | 60.52 | 1,453,062 | -0.57(-0.93%) |
Dec 07, 2012 | 62.02 | 62.39 | 60.85 | 61.09 | 1,618,992 | -0.75(-1.21%) |
Dec 06, 2012 | 61.55 | 61.97 | 61.10 | 61.84 | 1,150,350 | +0.10(+0.16%) |
Dec 05, 2012 | 60.52 | 63.20 | 59.86 | 61.74 | 2,239,356 | +1.23(+2.03%) |
Dec 04, 2012 | 60.07 | 60.82 | 60.04 | 60.51 | 1,619,555 | +0.10(+0.17%) |
Nov 30, 2012 | 59.82 | 60.78 | 59.55 | 60.41 | 1,852,230 | +0.85(+1.43%) |
Nov 29, 2012 | 59.02 | 59.74 | 58.94 | 59.56 | 1,228,129 | +0.59(+1.00%) |
Nov 28, 2012 | 57.53 | 59.05 | 57.16 | 58.97 | 1,063,913 | +1.27(+2.20%) |
Nov 27, 2012 | 57.74 | 58.43 | 57.63 | 57.70 | 915,149 | -0.18(-0.31%) |
Nov 26, 2012 | 57.83 | 58.20 | 57.40 | 57.88 | 1,081,510 | -0.32(-0.55%) |
Nov 23, 2012 | 57.61 | 58.23 | 57.42 | 58.20 | 451,547 | +0.82(+1.43%) |
Nov 21, 2012 | 57.51 | 57.82 | 57.01 | 57.38 | 756,174 | -0.13(-0.23%) |
Nov 20, 2012 | 56.74 | 57.72 | 56.59 | 57.51 | 1,164,799 | +0.64(+1.13%) |
Nov 19, 2012 | 55.83 | 56.90 | 55.42 | 56.87 | 1,445,950 | +1.69(+3.06%) |
Nov 16, 2012 | 55.25 | 55.75 | 54.89 | 55.18 | 1,598,260 | -0.10(-0.18%) |
Nov 15, 2012 | 55.29 | 55.80 | 55.12 | 55.28 | 1,198,506 | +0.07(+0.13%) |
Nov 14, 2012 | 56.84 | 57.06 | 55.10 | 55.21 | 1,197,902 | -1.56(-2.75%) |
Nov 13, 2012 | 55.86 | 57.36 | 55.75 | 56.77 | 998,480 | +0.70(+1.25%) |
Nov 12, 2012 | 56.51 | 56.65 | 55.72 | 56.07 | 1,140,854 | -0.38(-0.67%) |
Nov 09, 2012 | 55.42 | 56.97 | 55.33 | 56.45 | 1,742,303 | +0.84(+1.51%) |
Nov 08, 2012 | 56.66 | 56.94 | 55.51 | 55.61 | 2,105,714 | -1.18(-2.08%) |
Nov 07, 2012 | 57.10 | 57.24 | 56.00 | 56.79 | 2,280,291 | -0.67(-1.17%) |
Nov 06, 2012 | 57.60 | 59.45 | 56.25 | 57.46 | 4,714,975 | -1.99(-3.35%) |
Nov 05, 2012 | 59.89 | 60.25 | 58.84 | 59.45 | 1,442,688 | -0.43(-0.72%) |
Nov 02, 2012 | 61.41 | 61.61 | 59.84 | 59.88 | 1,535,771 | -1.38(-2.25%) |