Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 65.02 | 66.62 | 64.96 | 66.37 | 535,603 | +0.70(+1.07%) |
Jan 30, 2013 | 64.33 | 65.93 | 63.59 | 65.67 | 564,062 | +0.53(+0.81%) |
Jan 29, 2013 | 64.01 | 65.15 | 62.92 | 65.14 | 473,371 | +0.88(+1.37%) |
Jan 28, 2013 | 63.57 | 64.49 | 63.48 | 64.26 | 370,570 | +0.11(+0.17%) |
Jan 25, 2013 | 61.41 | 64.24 | 60.76 | 64.15 | 789,613 | +3.50(+5.77%) |
Jan 24, 2013 | 61.37 | 61.64 | 60.50 | 60.65 | 281,373 | -0.52(-0.85%) |
Jan 23, 2013 | 61.47 | 61.71 | 60.81 | 61.17 | 237,684 | -0.21(-0.34%) |
Jan 22, 2013 | 61.37 | 61.78 | 61.02 | 61.38 | 223,316 | -0.10(-0.17%) |
Jan 18, 2013 | 61.62 | 61.65 | 60.77 | 61.48 | 164,517 | -0.02(-0.03%) |
Jan 17, 2013 | 60.50 | 61.62 | 60.50 | 61.50 | 162,455 | +1.23(+2.04%) |
Jan 16, 2013 | 60.15 | 60.36 | 59.90 | 60.27 | 76,614 | +0.07(+0.12%) |
Jan 15, 2013 | 59.76 | 60.37 | 59.37 | 60.20 | 139,961 | +0.12(+0.20%) |
Jan 14, 2013 | 60.04 | 60.19 | 59.49 | 60.08 | 176,019 | -0.09(-0.15%) |
Jan 11, 2013 | 60.58 | 60.95 | 59.89 | 60.17 | 229,593 | -0.73(-1.20%) |
Jan 10, 2013 | 60.70 | 61.19 | 60.30 | 60.90 | 357,843 | +0.51(+0.84%) |
Jan 09, 2013 | 60.40 | 60.63 | 60.10 | 60.39 | 310,129 | +0.08(+0.13%) |
Jan 08, 2013 | 59.87 | 60.33 | 59.45 | 60.31 | 329,153 | +0.45(+0.75%) |
Jan 07, 2013 | 60.00 | 60.09 | 59.51 | 59.86 | 379,582 | -0.48(-0.80%) |
Jan 04, 2013 | 58.80 | 60.39 | 58.56 | 60.34 | 385,622 | +1.36(+2.31%) |
Jan 03, 2013 | 58.05 | 59.03 | 57.71 | 58.98 | 207,484 | +0.74(+1.27%) |
Jan 02, 2013 | 57.26 | 58.33 | 56.84 | 58.24 | 227,021 | +2.30(+4.10%) |
Dec 31, 2012 | 55.14 | 56.10 | 55.04 | 55.95 | 156,430 | +0.49(+0.89%) |
Dec 28, 2012 | 55.45 | 56.50 | 55.34 | 55.45 | 155,874 | -0.31(-0.56%) |
Dec 27, 2012 | 56.36 | 56.57 | 55.13 | 55.76 | 143,831 | -0.40(-0.71%) |
Dec 26, 2012 | 56.61 | 56.80 | 56.08 | 56.16 | 102,400 | -0.40(-0.71%) |
Dec 24, 2012 | 56.96 | 57.25 | 56.13 | 56.56 | 84,321 | -0.59(-1.03%) |
Dec 21, 2012 | 55.78 | 57.20 | 55.37 | 57.15 | 1,019,542 | +0.38(+0.67%) |
Dec 20, 2012 | 56.29 | 56.79 | 56.23 | 56.77 | 212,966 | +0.45(+0.80%) |
Dec 19, 2012 | 56.48 | 56.87 | 55.83 | 56.32 | 185,473 | -0.28(-0.49%) |
Dec 18, 2012 | 55.42 | 56.60 | 55.42 | 56.60 | 266,944 | +1.22(+2.20%) |
Dec 17, 2012 | 53.86 | 55.43 | 53.51 | 55.38 | 289,657 | +1.63(+3.03%) |
Dec 14, 2012 | 53.95 | 54.74 | 53.48 | 53.75 | 180,091 | -0.23(-0.43%) |
Dec 13, 2012 | 54.68 | 55.01 | 53.95 | 53.98 | 167,306 | -0.70(-1.28%) |
Dec 12, 2012 | 55.41 | 55.48 | 54.50 | 54.68 | 370,020 | -0.39(-0.71%) |
Dec 11, 2012 | 55.47 | 55.69 | 54.83 | 55.07 | 173,589 | +0.03(+0.05%) |
Dec 10, 2012 | 54.83 | 55.41 | 54.74 | 55.04 | 181,449 | +0.25(+0.46%) |
Dec 07, 2012 | 55.17 | 55.33 | 54.32 | 54.79 | 105,338 | -0.23(-0.42%) |
Dec 06, 2012 | 55.12 | 55.69 | 54.81 | 55.02 | 108,179 | +0.11(+0.20%) |
Dec 05, 2012 | 54.63 | 55.06 | 54.00 | 54.91 | 408,400 | +0.23(+0.42%) |
Dec 04, 2012 | 55.61 | 55.75 | 54.39 | 54.68 | 191,557 | -0.54(-0.98%) |
Nov 30, 2012 | 55.56 | 55.87 | 55.00 | 55.22 | 465,355 | -0.30(-0.54%) |
Nov 29, 2012 | 56.24 | 56.68 | 55.02 | 55.52 | 297,600 | -0.26(-0.46%) |
Nov 28, 2012 | 56.18 | 56.41 | 54.84 | 55.78 | 199,092 | -0.65(-1.15%) |
Nov 27, 2012 | 56.56 | 56.92 | 55.80 | 56.43 | 255,434 | +0.06(+0.11%) |
Nov 26, 2012 | 56.98 | 57.14 | 56.02 | 56.37 | 300,469 | -0.76(-1.33%) |
Nov 23, 2012 | 55.87 | 57.14 | 55.80 | 57.13 | 69,052 | +1.52(+2.73%) |
Nov 21, 2012 | 55.86 | 56.36 | 55.15 | 55.61 | 159,371 | +0.05(+0.09%) |
Nov 20, 2012 | 55.27 | 56.23 | 54.89 | 55.56 | 172,972 | +1.41(+2.60%) |
Nov 19, 2012 | 54.35 | 54.86 | 53.41 | 54.15 | 253,359 | +0.65(+1.21%) |
Nov 16, 2012 | 52.92 | 53.59 | 52.60 | 53.50 | 209,728 | +0.65(+1.23%) |
Nov 15, 2012 | 52.70 | 53.17 | 52.40 | 52.85 | 372,259 | +0.28(+0.53%) |
Nov 14, 2012 | 54.00 | 54.17 | 52.53 | 52.57 | 251,399 | -1.35(-2.50%) |
Nov 13, 2012 | 53.89 | 55.10 | 53.88 | 53.92 | 260,146 | -0.41(-0.75%) |
Nov 12, 2012 | 53.93 | 56.58 | 53.93 | 54.33 | 181,846 | +0.42(+0.78%) |
Nov 09, 2012 | 53.55 | 54.57 | 53.40 | 53.91 | 141,511 | +0.20(+0.37%) |
Nov 08, 2012 | 54.34 | 54.89 | 53.55 | 53.71 | 210,126 | -0.50(-0.92%) |
Nov 07, 2012 | 55.91 | 56.05 | 54.17 | 54.21 | 249,201 | -2.42(-4.27%) |
Nov 06, 2012 | 55.99 | 56.97 | 55.99 | 56.63 | 155,576 | +0.53(+0.94%) |
Nov 05, 2012 | 56.50 | 56.50 | 55.12 | 56.10 | 253,254 | -0.33(-0.58%) |
Nov 02, 2012 | 57.55 | 58.13 | 56.37 | 56.43 | 338,442 | -0.95(-1.66%) |