Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 64.61 | 65.53 | 62.59 | 63.68 | 2,288,106 | -1.25(-1.93%) |
Jan 30, 2013 | 64.80 | 65.51 | 64.21 | 64.93 | 2,156,421 | +0.44(+0.68%) |
Jan 29, 2013 | 63.96 | 64.78 | 63.56 | 64.49 | 1,290,336 | +0.64(+1.01%) |
Jan 28, 2013 | 64.86 | 64.87 | 63.52 | 63.85 | 1,771,427 | -1.28(-1.97%) |
Jan 25, 2013 | 64.98 | 65.59 | 64.79 | 65.13 | 966,953 | +0.18(+0.28%) |
Jan 24, 2013 | 64.60 | 65.79 | 64.60 | 64.95 | 1,208,137 | +0.49(+0.76%) |
Jan 23, 2013 | 64.84 | 65.19 | 63.89 | 64.45 | 1,202,740 | -0.54(-0.83%) |
Jan 22, 2013 | 64.70 | 65.22 | 63.58 | 64.99 | 1,775,026 | +0.27(+0.42%) |
Jan 18, 2013 | 64.19 | 64.72 | 63.55 | 64.72 | 1,105,122 | +0.77(+1.20%) |
Jan 17, 2013 | 63.53 | 64.51 | 63.36 | 63.95 | 1,994,786 | +0.54(+0.85%) |
Jan 16, 2013 | 63.23 | 64.07 | 62.14 | 63.41 | 3,203,363 | +0.91(+1.46%) |
Jan 15, 2013 | 61.26 | 62.54 | 61.07 | 62.50 | 1,341,867 | +1.11(+1.81%) |
Jan 14, 2013 | 61.06 | 61.96 | 60.86 | 61.39 | 1,399,086 | +0.35(+0.57%) |
Jan 11, 2013 | 60.08 | 61.05 | 59.90 | 61.04 | 2,047,997 | +0.53(+0.88%) |
Jan 10, 2013 | 60.41 | 61.24 | 59.94 | 60.51 | 1,557,798 | +0.26(+0.42%) |
Jan 09, 2013 | 60.94 | 61.70 | 59.76 | 60.25 | 2,110,356 | -0.58(-0.95%) |
Jan 08, 2013 | 61.64 | 61.71 | 60.09 | 60.83 | 1,874,084 | -0.99(-1.59%) |
Jan 07, 2013 | 61.72 | 62.20 | 61.08 | 61.82 | 1,785,685 | +0.07(+0.11%) |
Jan 04, 2013 | 60.32 | 61.80 | 60.14 | 61.75 | 1,337,684 | +1.65(+2.74%) |
Jan 03, 2013 | 58.75 | 60.60 | 58.42 | 60.10 | 1,943,389 | +1.28(+2.18%) |
Jan 02, 2013 | 58.24 | 59.56 | 58.06 | 58.82 | 2,395,767 | -0.74(-1.24%) |
Dec 31, 2012 | 58.62 | 59.66 | 57.86 | 59.56 | 1,627,990 | +0.77(+1.31%) |
Dec 28, 2012 | 59.26 | 59.43 | 58.73 | 58.79 | 831,771 | -0.90(-1.51%) |
Dec 27, 2012 | 59.70 | 59.85 | 58.88 | 59.70 | 944,190 | +0.11(+0.19%) |
Dec 26, 2012 | 60.34 | 60.89 | 59.41 | 59.58 | 661,280 | -0.46(-0.77%) |
Dec 24, 2012 | 59.88 | 60.24 | 59.41 | 60.05 | 542,706 | -0.36(-0.60%) |
Dec 21, 2012 | 59.56 | 60.44 | 59.45 | 60.41 | 2,066,934 | +0.32(+0.54%) |
Dec 20, 2012 | 60.17 | 60.80 | 59.71 | 60.08 | 2,390,084 | +0.06(+0.09%) |
Dec 19, 2012 | 60.96 | 61.00 | 59.93 | 60.03 | 1,129,345 | -1.09(-1.78%) |
Dec 18, 2012 | 60.26 | 61.48 | 60.12 | 61.12 | 1,514,103 | +0.90(+1.50%) |
Dec 17, 2012 | 59.25 | 60.40 | 59.03 | 60.22 | 2,056,880 | +1.33(+2.25%) |
Dec 14, 2012 | 59.85 | 60.25 | 58.51 | 58.89 | 2,390,699 | -1.37(-2.27%) |
Dec 13, 2012 | 62.17 | 62.43 | 60.17 | 60.25 | 1,851,036 | -2.16(-3.46%) |
Dec 12, 2012 | 61.47 | 62.80 | 61.22 | 62.42 | 1,720,545 | +1.11(+1.81%) |
Dec 11, 2012 | 60.65 | 61.47 | 60.21 | 61.31 | 1,547,485 | +0.92(+1.52%) |
Dec 10, 2012 | 61.24 | 61.58 | 60.20 | 60.39 | 1,317,143 | -0.89(-1.45%) |
Dec 07, 2012 | 61.44 | 61.69 | 61.00 | 61.28 | 925,094 | +0.09(+0.15%) |
Dec 06, 2012 | 61.20 | 61.58 | 60.59 | 61.18 | 1,848,234 | -0.03(-0.05%) |
Dec 05, 2012 | 60.37 | 61.75 | 60.26 | 61.21 | 1,696,396 | +1.33(+2.21%) |
Dec 04, 2012 | 60.59 | 60.90 | 59.35 | 59.89 | 2,316,812 | -0.77(-1.27%) |
Nov 30, 2012 | 62.33 | 62.37 | 60.59 | 60.65 | 3,908,100 | -1.56(-2.51%) |
Nov 29, 2012 | 64.19 | 65.22 | 62.13 | 62.22 | 2,829,220 | -1.67(-2.61%) |
Nov 28, 2012 | 62.53 | 63.93 | 61.90 | 63.88 | 1,226,227 | +0.58(+0.91%) |
Nov 27, 2012 | 63.95 | 64.14 | 63.22 | 63.31 | 772,114 | -0.68(-1.07%) |
Nov 26, 2012 | 65.37 | 65.68 | 63.55 | 63.99 | 1,934,536 | -2.07(-3.14%) |
Nov 23, 2012 | 65.31 | 66.07 | 65.06 | 66.06 | 302,117 | +0.89(+1.37%) |
Nov 21, 2012 | 64.52 | 65.23 | 64.28 | 65.17 | 715,675 | +0.61(+0.94%) |
Nov 20, 2012 | 64.02 | 64.57 | 63.58 | 64.57 | 1,007,980 | +0.43(+0.66%) |
Nov 19, 2012 | 64.46 | 64.55 | 63.59 | 64.14 | 1,986,921 | +0.58(+0.91%) |
Nov 16, 2012 | 63.91 | 63.94 | 62.24 | 63.56 | 1,531,471 | -0.23(-0.36%) |
Nov 15, 2012 | 63.77 | 64.50 | 62.96 | 63.79 | 1,048,522 | -0.27(-0.41%) |
Nov 14, 2012 | 64.40 | 64.76 | 63.35 | 64.05 | 1,449,997 | -0.38(-0.59%) |
Nov 13, 2012 | 62.56 | 65.46 | 62.54 | 64.43 | 1,729,595 | +1.33(+2.10%) |
Nov 12, 2012 | 62.81 | 63.23 | 62.44 | 63.11 | 896,546 | +0.29(+0.47%) |
Nov 09, 2012 | 62.24 | 63.71 | 61.70 | 62.81 | 1,438,997 | +0.52(+0.84%) |
Nov 08, 2012 | 62.74 | 63.86 | 62.27 | 62.29 | 1,658,784 | -0.47(-0.75%) |
Nov 07, 2012 | 62.76 | 63.32 | 62.01 | 62.77 | 1,475,505 | -0.78(-1.22%) |
Nov 06, 2012 | 63.34 | 64.42 | 63.04 | 63.54 | 1,845,342 | +0.50(+0.80%) |
Nov 05, 2012 | 61.52 | 63.28 | 61.03 | 63.04 | 1,465,459 | +1.36(+2.21%) |
Nov 02, 2012 | 62.07 | 62.88 | 61.30 | 61.68 | 1,567,139 | -0.35(-0.57%) |