Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 66.61 | 66.74 | 66.39 | 66.47 | 20,494 | -0.24(-0.36%) |
Jan 30, 2013 | 66.95 | 66.99 | 66.64 | 66.71 | 10,035 | -0.31(-0.46%) |
Jan 29, 2013 | 67.04 | 67.09 | 66.64 | 67.02 | 11,064 | -0.11(-0.16%) |
Jan 28, 2013 | 67.33 | 67.33 | 66.92 | 67.13 | 33,312 | -0.07(-0.11%) |
Jan 25, 2013 | 66.98 | 67.23 | 66.75 | 67.21 | 10,293 | +0.35(+0.52%) |
Jan 24, 2013 | 66.56 | 67.00 | 66.56 | 66.86 | 14,286 | +0.52(+0.79%) |
Jan 23, 2013 | 66.81 | 66.81 | 65.87 | 66.34 | 52,185 | -0.44(-0.66%) |
Jan 22, 2013 | 65.84 | 66.78 | 65.84 | 66.77 | 27,418 | +0.98(+1.49%) |
Jan 18, 2013 | 65.69 | 65.80 | 65.54 | 65.80 | 17,421 | +0.12(+0.18%) |
Jan 17, 2013 | 65.07 | 65.72 | 64.98 | 65.68 | 13,372 | +1.01(+1.56%) |
Jan 16, 2013 | 64.63 | 64.72 | 64.44 | 64.67 | 26,495 | -0.07(-0.11%) |
Jan 15, 2013 | 63.96 | 64.79 | 63.96 | 64.74 | 13,296 | +0.50(+0.78%) |
Jan 14, 2013 | 63.92 | 64.37 | 63.82 | 64.24 | 39,535 | +0.30(+0.47%) |
Jan 11, 2013 | 64.04 | 64.23 | 63.76 | 63.94 | 9,087 | -0.07(-0.11%) |
Jan 10, 2013 | 63.60 | 64.09 | 63.42 | 64.01 | 25,356 | +0.69(+1.08%) |
Jan 09, 2013 | 62.60 | 63.37 | 62.60 | 63.32 | 58,437 | +0.83(+1.33%) |
Jan 08, 2013 | 63.21 | 63.25 | 62.49 | 62.49 | 16,011 | -0.68(-1.07%) |
Jan 07, 2013 | 62.83 | 63.17 | 62.66 | 63.17 | 32,316 | +0.25(+0.39%) |
Jan 04, 2013 | 62.91 | 63.11 | 62.82 | 62.92 | 23,698 | +0.27(+0.42%) |
Jan 03, 2013 | 63.20 | 63.76 | 62.49 | 62.65 | 51,178 | -0.90(-1.41%) |
Jan 02, 2013 | 63.58 | 63.60 | 63.11 | 63.55 | 54,295 | +0.87(+1.39%) |
Dec 31, 2012 | 61.66 | 62.68 | 61.39 | 62.68 | 36,867 | +0.88(+1.42%) |
Dec 28, 2012 | 62.08 | 62.35 | 61.78 | 61.80 | 19,432 | -0.58(-0.92%) |
Dec 27, 2012 | 62.45 | 62.66 | 61.84 | 62.38 | 33,942 | -0.08(-0.13%) |
Dec 26, 2012 | 62.74 | 62.80 | 62.45 | 62.46 | 33,026 | -0.41(-0.66%) |
Dec 24, 2012 | 63.01 | 63.01 | 62.68 | 62.87 | 6,630 | -0.37(-0.58%) |
Dec 21, 2012 | 62.91 | 63.31 | 62.86 | 63.24 | 65,064 | -0.34(-0.53%) |
Dec 20, 2012 | 63.03 | 63.68 | 62.98 | 63.58 | 85,523 | +0.56(+0.89%) |
Dec 19, 2012 | 63.40 | 63.40 | 62.84 | 63.02 | 19,312 | -0.36(-0.57%) |
Dec 18, 2012 | 62.61 | 63.43 | 61.73 | 63.38 | 22,924 | +0.81(+1.29%) |
Dec 17, 2012 | 62.16 | 62.59 | 62.16 | 62.57 | 24,136 | +0.62(+1.00%) |
Dec 14, 2012 | 61.99 | 62.13 | 61.84 | 61.95 | 9,092 | -0.15(-0.23%) |
Dec 13, 2012 | 62.47 | 62.70 | 62.04 | 62.10 | 50,345 | -0.29(-0.47%) |
Dec 12, 2012 | 62.71 | 62.95 | 62.35 | 62.39 | 17,250 | +0.16(+0.26%) |
Dec 11, 2012 | 61.90 | 62.22 | 61.77 | 62.22 | 29,107 | +0.40(+0.65%) |
Dec 10, 2012 | 61.49 | 61.86 | 61.44 | 61.82 | 20,020 | +0.27(+0.44%) |
Dec 07, 2012 | 61.34 | 61.55 | 61.30 | 61.55 | 15,542 | +0.45(+0.73%) |
Dec 06, 2012 | 60.98 | 61.11 | 60.77 | 61.10 | 27,116 | +0.07(+0.12%) |
Dec 05, 2012 | 60.99 | 61.19 | 60.54 | 61.03 | 6,474 | +0.17(+0.28%) |
Dec 04, 2012 | 60.81 | 61.09 | 60.79 | 60.86 | 11,255 | -0.03(-0.04%) |
Nov 30, 2012 | 60.86 | 61.01 | 60.57 | 60.89 | 19,576 | +0.05(+0.09%) |
Nov 29, 2012 | 60.10 | 60.89 | 60.10 | 60.83 | 16,326 | +1.00(+1.67%) |
Nov 28, 2012 | 59.55 | 59.88 | 59.16 | 59.83 | 56,928 | +0.08(+0.14%) |
Nov 27, 2012 | 60.14 | 60.30 | 59.74 | 59.75 | 113,669 | -0.30(-0.50%) |
Nov 26, 2012 | 60.32 | 60.32 | 59.75 | 60.05 | 20,763 | -0.53(-0.87%) |
Nov 23, 2012 | 60.26 | 60.58 | 60.26 | 60.58 | 4,594 | +0.51(+0.85%) |
Nov 21, 2012 | 59.76 | 60.18 | 59.73 | 60.07 | 31,593 | +0.11(+0.18%) |
Nov 20, 2012 | 59.91 | 59.96 | 59.55 | 59.96 | 53,879 | +0.01(+0.02%) |
Nov 19, 2012 | 59.60 | 59.95 | 59.44 | 59.95 | 13,638 | +0.95(+1.60%) |
Nov 16, 2012 | 58.53 | 59.17 | 58.32 | 59.00 | 17,228 | +0.53(+0.90%) |
Nov 15, 2012 | 58.21 | 58.59 | 57.95 | 58.47 | 39,980 | +0.30(+0.51%) |
Nov 14, 2012 | 59.53 | 59.53 | 58.12 | 58.18 | 45,804 | -1.20(-2.02%) |
Nov 13, 2012 | 59.64 | 60.08 | 58.56 | 59.37 | 13,971 | -0.47(-0.79%) |
Nov 12, 2012 | 60.20 | 60.23 | 59.84 | 59.85 | 19,048 | -0.23(-0.38%) |
Nov 09, 2012 | 60.30 | 60.69 | 60.06 | 60.08 | 24,644 | -0.34(-0.56%) |
Nov 08, 2012 | 61.58 | 61.67 | 60.41 | 60.41 | 29,903 | -1.14(-1.85%) |
Nov 07, 2012 | 61.72 | 62.00 | 60.92 | 61.55 | 104,429 | -0.79(-1.27%) |
Nov 06, 2012 | 61.72 | 62.39 | 61.16 | 62.34 | 169,456 | -0.61(-0.97%) |
Nov 05, 2012 | 62.17 | 63.02 | 62.11 | 62.95 | 28,485 | +0.50(+0.80%) |
Nov 02, 2012 | 63.31 | 63.31 | 62.45 | 62.45 | 12,813 | -0.53(-0.84%) |