Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.37 | 69.55 | 68.94 | 69.27 | 5,463,996 | -0.17(-0.25%) |
Jan 30, 2013 | 70.13 | 70.24 | 69.37 | 69.44 | 4,099,603 | -0.70(-0.99%) |
Jan 29, 2013 | 69.12 | 70.18 | 68.94 | 70.14 | 5,125,062 | +0.80(+1.15%) |
Jan 28, 2013 | 69.57 | 69.57 | 69.08 | 69.34 | 4,303,601 | +0.04(+0.06%) |
Jan 25, 2013 | 68.75 | 69.49 | 68.60 | 69.30 | 6,151,462 | +0.63(+0.92%) |
Jan 24, 2013 | 68.47 | 68.77 | 68.07 | 68.67 | 5,539,364 | +0.12(+0.18%) |
Jan 23, 2013 | 68.18 | 68.68 | 68.07 | 68.54 | 5,195,351 | +0.11(+0.16%) |
Jan 22, 2013 | 67.78 | 68.43 | 67.58 | 68.43 | 4,666,776 | +0.41(+0.60%) |
Jan 18, 2013 | 67.81 | 68.07 | 67.54 | 68.03 | 4,631,572 | +0.45(+0.67%) |
Jan 17, 2013 | 67.37 | 67.86 | 67.18 | 67.57 | 4,070,543 | +0.33(+0.49%) |
Jan 16, 2013 | 66.83 | 67.31 | 66.77 | 67.24 | 3,036,854 | +0.21(+0.32%) |
Jan 15, 2013 | 66.71 | 67.10 | 66.53 | 67.03 | 3,057,408 | +0.14(+0.22%) |
Jan 14, 2013 | 66.41 | 67.10 | 66.20 | 66.88 | 3,762,910 | +0.55(+0.83%) |
Jan 11, 2013 | 66.03 | 66.59 | 65.59 | 66.33 | 4,244,037 | -0.42(-0.63%) |
Jan 10, 2013 | 66.63 | 66.82 | 66.37 | 66.75 | 3,774,654 | +0.33(+0.50%) |
Jan 09, 2013 | 66.05 | 66.65 | 65.94 | 66.42 | 3,425,046 | +0.63(+0.95%) |
Jan 08, 2013 | 65.57 | 65.97 | 65.52 | 65.79 | 3,856,455 | +0.01(+0.01%) |
Jan 07, 2013 | 65.46 | 65.95 | 65.28 | 65.79 | 3,985,551 | +0.08(+0.13%) |
Jan 04, 2013 | 65.30 | 65.78 | 65.13 | 65.70 | 3,926,295 | +0.48(+0.74%) |
Jan 03, 2013 | 64.99 | 65.40 | 64.85 | 65.22 | 3,925,653 | -0.08(-0.12%) |
Jan 02, 2013 | 65.26 | 65.30 | 63.97 | 65.30 | 4,654,544 | +1.33(+2.08%) |
Dec 31, 2012 | 63.07 | 64.02 | 62.97 | 63.97 | 3,735,160 | +0.74(+1.17%) |
Dec 28, 2012 | 63.37 | 63.93 | 63.11 | 63.23 | 2,724,870 | -0.59(-0.93%) |
Dec 27, 2012 | 64.15 | 64.19 | 63.16 | 63.82 | 3,426,760 | -0.30(-0.46%) |
Dec 26, 2012 | 64.31 | 64.57 | 63.90 | 64.12 | 2,239,454 | -0.08(-0.13%) |
Dec 24, 2012 | 63.86 | 64.57 | 63.86 | 64.20 | 1,383,796 | +0.06(+0.10%) |
Dec 21, 2012 | 63.92 | 64.53 | 63.34 | 64.14 | 8,679,328 | -0.71(-1.09%) |
Dec 20, 2012 | 64.31 | 64.86 | 64.22 | 64.85 | 4,775,301 | +0.76(+1.19%) |
Dec 19, 2012 | 64.71 | 64.75 | 64.05 | 64.09 | 4,724,318 | -0.57(-0.88%) |
Dec 18, 2012 | 64.16 | 64.76 | 64.07 | 64.66 | 4,064,207 | +0.56(+0.88%) |
Dec 17, 2012 | 63.65 | 64.15 | 63.47 | 64.09 | 3,992,649 | +0.52(+0.81%) |
Dec 14, 2012 | 63.38 | 63.78 | 63.38 | 63.58 | 3,932,019 | -0.15(-0.24%) |
Dec 13, 2012 | 64.04 | 64.38 | 63.49 | 63.73 | 3,804,954 | -0.43(-0.67%) |
Dec 12, 2012 | 64.57 | 64.76 | 63.74 | 64.15 | 5,900,222 | -0.39(-0.60%) |
Dec 11, 2012 | 63.83 | 64.69 | 63.73 | 64.54 | 5,547,464 | +1.25(+1.97%) |
Dec 10, 2012 | 62.95 | 63.71 | 62.93 | 63.29 | 4,133,431 | +0.25(+0.39%) |
Dec 07, 2012 | 62.86 | 63.16 | 62.47 | 63.04 | 3,594,471 | +0.39(+0.62%) |
Dec 06, 2012 | 62.56 | 62.76 | 62.22 | 62.66 | 2,943,114 | +0.13(+0.21%) |
Dec 05, 2012 | 62.21 | 62.83 | 61.73 | 62.53 | 4,349,495 | +0.44(+0.71%) |
Dec 04, 2012 | 62.22 | 62.48 | 62.00 | 62.09 | 2,859,045 | -0.57(-0.91%) |
Nov 30, 2012 | 62.47 | 62.82 | 62.34 | 62.66 | 3,317,454 | +0.21(+0.33%) |
Nov 29, 2012 | 62.93 | 63.36 | 62.36 | 62.45 | 3,431,265 | -0.19(-0.31%) |
Nov 28, 2012 | 62.07 | 62.69 | 61.65 | 62.65 | 3,521,611 | +0.43(+0.69%) |
Nov 27, 2012 | 62.14 | 62.67 | 62.09 | 62.22 | 3,634,758 | +0.15(+0.24%) |
Nov 26, 2012 | 61.69 | 62.18 | 61.69 | 62.07 | 2,773,361 | -0.13(-0.21%) |
Nov 23, 2012 | 61.52 | 62.23 | 61.42 | 62.20 | 1,598,256 | +0.92(+1.51%) |
Nov 21, 2012 | 61.37 | 61.42 | 61.08 | 61.27 | 2,919,291 | -0.06(-0.09%) |
Nov 20, 2012 | 61.37 | 61.78 | 60.90 | 61.33 | 2,953,874 | +0.03(+0.04%) |
Nov 19, 2012 | 61.08 | 61.39 | 60.75 | 61.30 | 3,928,265 | +0.73(+1.21%) |
Nov 16, 2012 | 60.31 | 61.17 | 60.06 | 60.57 | 7,651,979 | +0.33(+0.55%) |
Nov 15, 2012 | 59.36 | 60.43 | 59.36 | 60.24 | 4,809,554 | +0.49(+0.81%) |
Nov 14, 2012 | 61.03 | 61.17 | 59.59 | 59.76 | 4,212,134 | -1.21(-1.99%) |
Nov 13, 2012 | 60.64 | 61.73 | 60.47 | 60.97 | 4,362,794 | -0.07(-0.11%) |
Nov 12, 2012 | 60.88 | 61.37 | 60.57 | 61.03 | 3,243,717 | +0.25(+0.42%) |
Nov 09, 2012 | 60.64 | 61.29 | 60.30 | 60.78 | 4,641,103 | +0.18(+0.29%) |
Nov 08, 2012 | 60.99 | 61.48 | 60.54 | 60.60 | 4,392,195 | -0.57(-0.93%) |
Nov 07, 2012 | 61.83 | 61.83 | 60.71 | 61.17 | 6,711,057 | -1.01(-1.63%) |
Nov 06, 2012 | 61.58 | 62.44 | 61.51 | 62.18 | 4,099,984 | +0.86(+1.41%) |
Nov 05, 2012 | 60.28 | 61.49 | 60.28 | 61.32 | 3,488,772 | +0.43(+0.71%) |
Nov 02, 2012 | 61.33 | 61.58 | 60.76 | 60.89 | 4,461,051 | -0.19(-0.31%) |