Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 61.96 | 62.23 | 61.96 | 62.18 | 10,164 | +0.24(+0.39%) |
Jan 30, 2013 | 62.65 | 62.65 | 61.69 | 61.94 | 12,236 | -0.74(-1.18%) |
Jan 29, 2013 | 62.61 | 62.68 | 62.36 | 62.68 | 25,962 | +0.04(+0.06%) |
Jan 28, 2013 | 62.85 | 62.85 | 62.36 | 62.64 | 17,059 | -0.02(-0.02%) |
Jan 25, 2013 | 62.77 | 62.83 | 62.36 | 62.66 | 27,985 | +0.25(+0.40%) |
Jan 24, 2013 | 62.33 | 62.59 | 62.14 | 62.41 | 20,318 | +0.49(+0.79%) |
Jan 23, 2013 | 62.12 | 62.12 | 61.86 | 61.91 | 20,557 | -0.22(-0.35%) |
Jan 22, 2013 | 61.62 | 62.13 | 61.52 | 62.13 | 22,279 | +0.45(+0.73%) |
Jan 18, 2013 | 61.28 | 61.68 | 61.28 | 61.68 | 23,842 | +0.30(+0.50%) |
Jan 17, 2013 | 61.07 | 61.46 | 61.02 | 61.37 | 28,042 | +0.56(+0.92%) |
Jan 16, 2013 | 60.92 | 60.93 | 60.68 | 60.81 | 13,325 | -0.01(-0.01%) |
Jan 15, 2013 | 60.38 | 60.84 | 60.60 | 60.82 | 18,935 | +0.18(+0.30%) |
Jan 14, 2013 | 60.52 | 60.79 | 60.40 | 60.64 | 19,327 | +0.02(+0.04%) |
Jan 11, 2013 | 60.70 | 60.71 | 60.39 | 60.62 | 32,794 | +0.05(+0.09%) |
Jan 10, 2013 | 60.76 | 60.76 | 60.29 | 60.56 | 96,450 | -0.02(-0.04%) |
Jan 09, 2013 | 60.58 | 60.69 | 60.41 | 60.59 | 11,104 | +0.30(+0.51%) |
Jan 08, 2013 | 60.34 | 60.39 | 60.01 | 60.28 | 37,374 | -0.18(-0.30%) |
Jan 07, 2013 | 60.59 | 60.59 | 60.22 | 60.46 | 11,971 | -0.31(-0.51%) |
Jan 04, 2013 | 60.63 | 60.87 | 60.38 | 60.77 | 39,319 | +0.67(+1.11%) |
Jan 03, 2013 | 60.51 | 60.74 | 60.10 | 60.10 | 13,574 | -0.31(-0.51%) |
Jan 02, 2013 | 60.10 | 60.41 | 58.64 | 60.41 | 53,443 | +1.77(+3.02%) |
Dec 31, 2012 | 57.56 | 58.74 | 57.21 | 58.64 | 54,466 | +0.90(+1.55%) |
Dec 28, 2012 | 57.52 | 58.06 | 57.52 | 57.75 | 16,792 | -0.30(-0.52%) |
Dec 27, 2012 | 57.92 | 58.05 | 57.19 | 58.05 | 62,977 | +0.05(+0.09%) |
Dec 26, 2012 | 58.62 | 58.62 | 57.96 | 57.99 | 39,970 | -0.43(-0.74%) |
Dec 24, 2012 | 58.42 | 58.63 | 58.35 | 58.42 | 33,454 | -0.18(-0.31%) |
Dec 21, 2012 | 58.08 | 58.68 | 57.97 | 58.60 | 18,451 | -0.17(-0.29%) |
Dec 20, 2012 | 58.48 | 58.97 | 58.42 | 58.77 | 22,271 | +0.25(+0.42%) |
Dec 19, 2012 | 58.49 | 58.91 | 58.44 | 58.53 | 46,230 | +0.15(+0.27%) |
Dec 18, 2012 | 57.91 | 58.56 | 57.80 | 58.37 | 33,128 | +0.74(+1.28%) |
Dec 17, 2012 | 57.15 | 57.64 | 57.09 | 57.64 | 8,978 | +0.76(+1.33%) |
Dec 14, 2012 | 56.85 | 57.11 | 56.78 | 56.88 | 19,294 | -0.10(-0.17%) |
Dec 13, 2012 | 57.41 | 57.41 | 56.80 | 56.97 | 7,748 | -0.30(-0.52%) |
Dec 12, 2012 | 57.74 | 57.91 | 57.27 | 57.27 | 8,492 | -0.37(-0.65%) |
Dec 11, 2012 | 57.53 | 58.11 | 57.42 | 57.64 | 12,280 | +0.53(+0.92%) |
Dec 10, 2012 | 57.06 | 57.25 | 57.00 | 57.12 | 6,628 | +0.24(+0.42%) |
Dec 07, 2012 | 56.92 | 56.98 | 56.66 | 56.88 | 18,281 | +0.03(+0.05%) |
Dec 06, 2012 | 56.94 | 56.94 | 56.79 | 56.85 | 9,767 | +0.04(+0.07%) |
Dec 05, 2012 | 57.18 | 57.18 | 56.49 | 56.81 | 12,195 | -0.19(-0.33%) |
Dec 04, 2012 | 57.02 | 57.02 | 56.46 | 56.99 | 16,559 | +0.35(+0.62%) |
Nov 30, 2012 | 57.09 | 57.09 | 56.64 | 56.64 | 6,464 | -0.47(-0.83%) |
Nov 29, 2012 | 57.01 | 57.18 | 56.78 | 57.12 | 3,956 | +0.82(+1.45%) |
Nov 28, 2012 | 55.58 | 56.47 | 55.54 | 56.30 | 7,826 | +0.04(+0.08%) |
Nov 27, 2012 | 56.39 | 56.41 | 56.06 | 56.26 | 4,765 | +0.31(+0.55%) |
Nov 26, 2012 | 55.61 | 55.95 | 55.61 | 55.95 | 2,011 | +0.37(+0.67%) |
Nov 23, 2012 | 55.43 | 55.81 | 55.39 | 55.57 | 4,827 | +0.42(+0.76%) |
Nov 21, 2012 | 55.18 | 55.61 | 55.02 | 55.15 | 3,859 | +0.12(+0.22%) |
Nov 20, 2012 | 54.69 | 55.03 | 54.63 | 55.03 | 11,252 | +0.15(+0.27%) |
Nov 19, 2012 | 54.32 | 54.95 | 54.32 | 54.88 | 17,127 | +1.11(+2.06%) |
Nov 16, 2012 | 53.11 | 53.78 | 52.85 | 53.78 | 3,106 | +0.30(+0.57%) |
Nov 15, 2012 | 53.60 | 53.76 | 52.78 | 53.47 | 25,061 | -0.19(-0.35%) |
Nov 14, 2012 | 54.78 | 54.78 | 53.58 | 53.66 | 13,727 | -1.04(-1.90%) |
Nov 13, 2012 | 54.75 | 55.17 | 54.70 | 54.70 | 6,509 | -0.22(-0.39%) |
Nov 12, 2012 | 55.20 | 55.24 | 54.82 | 54.92 | 21,552 | -0.06(-0.10%) |
Nov 09, 2012 | 54.91 | 55.50 | 54.78 | 54.97 | 7,651 | -0.08(-0.15%) |
Nov 08, 2012 | 55.72 | 55.90 | 55.06 | 55.06 | 17,392 | -0.84(-1.51%) |
Nov 07, 2012 | 56.47 | 56.47 | 54.46 | 55.90 | 8,936 | -1.25(-2.18%) |
Nov 06, 2012 | 56.78 | 57.29 | 56.54 | 57.15 | 7,652 | +0.61(+1.08%) |
Nov 05, 2012 | 56.15 | 56.68 | 55.96 | 56.54 | 19,849 | +0.30(+0.54%) |
Nov 02, 2012 | 57.24 | 57.24 | 56.23 | 56.23 | 15,278 | -0.70(-1.22%) |