Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.55 | 54.83 | 53.14 | 54.39 | 328,407 | -0.10(-0.18%) |
Jan 30, 2013 | 56.83 | 56.86 | 54.05 | 54.49 | 540,857 | -2.58(-4.52%) |
Jan 29, 2013 | 59.45 | 59.45 | 56.75 | 57.07 | 320,129 | -2.51(-4.21%) |
Jan 28, 2013 | 59.81 | 60.65 | 59.39 | 59.58 | 229,315 | -0.30(-0.50%) |
Jan 25, 2013 | 57.78 | 60.62 | 57.30 | 59.88 | 509,428 | +2.55(+4.45%) |
Jan 24, 2013 | 62.01 | 64.19 | 55.53 | 57.33 | 1,616,956 | -14.03(-19.66%) |
Jan 23, 2013 | 70.25 | 72.02 | 70.10 | 71.36 | 290,538 | +1.02(+1.45%) |
Jan 22, 2013 | 69.66 | 70.41 | 69.57 | 70.34 | 227,163 | +0.32(+0.46%) |
Jan 18, 2013 | 66.35 | 71.65 | 66.34 | 70.02 | 330,305 | +2.37(+3.50%) |
Jan 17, 2013 | 68.08 | 69.05 | 67.45 | 67.65 | 271,171 | -0.60(-0.88%) |
Jan 16, 2013 | 68.30 | 68.75 | 68.00 | 68.25 | 150,849 | -0.31(-0.45%) |
Jan 15, 2013 | 68.81 | 69.02 | 67.98 | 68.56 | 121,437 | -0.82(-1.18%) |
Jan 14, 2013 | 69.00 | 70.71 | 68.88 | 69.38 | 257,687 | +0.05(+0.07%) |
Jan 11, 2013 | 68.76 | 69.44 | 68.34 | 69.33 | 207,133 | +0.69(+1.01%) |
Jan 10, 2013 | 67.52 | 68.73 | 66.82 | 68.64 | 137,613 | +1.54(+2.30%) |
Jan 09, 2013 | 67.31 | 68.83 | 66.73 | 67.10 | 190,541 | +0.16(+0.24%) |
Jan 08, 2013 | 68.64 | 69.32 | 66.48 | 66.94 | 228,000 | -1.96(-2.84%) |
Jan 07, 2013 | 68.78 | 69.28 | 68.12 | 68.90 | 256,633 | -0.11(-0.16%) |
Jan 04, 2013 | 65.30 | 70.14 | 64.83 | 69.01 | 410,542 | +4.04(+6.22%) |
Jan 03, 2013 | 65.39 | 65.70 | 64.48 | 64.97 | 146,873 | -0.21(-0.32%) |
Jan 02, 2013 | 65.46 | 65.71 | 64.63 | 65.18 | 342,556 | +1.01(+1.57%) |
Dec 31, 2012 | 62.97 | 64.34 | 62.32 | 64.17 | 155,260 | +1.07(+1.70%) |
Dec 28, 2012 | 63.37 | 63.72 | 62.55 | 63.10 | 169,222 | -0.71(-1.11%) |
Dec 27, 2012 | 63.59 | 64.22 | 62.04 | 63.81 | 152,744 | +0.08(+0.13%) |
Dec 26, 2012 | 64.70 | 64.75 | 63.00 | 63.73 | 115,804 | -1.00(-1.54%) |
Dec 24, 2012 | 65.00 | 65.28 | 63.86 | 64.73 | 70,069 | -0.79(-1.21%) |
Dec 21, 2012 | 62.54 | 66.61 | 62.54 | 65.52 | 576,914 | +2.72(+4.33%) |
Dec 20, 2012 | 60.88 | 63.29 | 60.63 | 62.80 | 238,311 | +1.78(+2.92%) |
Dec 19, 2012 | 61.24 | 61.50 | 60.04 | 61.02 | 223,608 | -0.48(-0.78%) |
Dec 18, 2012 | 60.18 | 61.56 | 60.15 | 61.50 | 284,205 | +1.28(+2.13%) |
Dec 17, 2012 | 60.34 | 60.74 | 59.86 | 60.22 | 152,377 | -0.12(-0.20%) |
Dec 14, 2012 | 60.39 | 60.98 | 59.92 | 60.34 | 106,601 | -0.38(-0.63%) |
Dec 13, 2012 | 60.70 | 61.04 | 59.79 | 60.72 | 118,641 | +0.01(+0.02%) |
Dec 12, 2012 | 61.14 | 61.43 | 60.40 | 60.71 | 118,080 | -0.31(-0.51%) |
Dec 11, 2012 | 60.78 | 61.24 | 60.20 | 61.02 | 118,766 | +0.68(+1.13%) |
Dec 10, 2012 | 60.99 | 60.99 | 59.49 | 60.34 | 172,114 | -0.51(-0.84%) |
Dec 07, 2012 | 60.86 | 61.32 | 60.30 | 60.85 | 135,418 | +0.40(+0.66%) |
Dec 06, 2012 | 60.64 | 61.28 | 60.01 | 60.45 | 162,530 | -0.40(-0.66%) |
Dec 05, 2012 | 61.47 | 61.62 | 60.39 | 60.85 | 191,491 | -0.42(-0.69%) |
Dec 04, 2012 | 61.35 | 61.88 | 60.55 | 61.27 | 175,080 | -0.01(-0.02%) |
Nov 30, 2012 | 61.71 | 61.94 | 60.14 | 61.28 | 183,072 | -0.10(-0.16%) |
Nov 29, 2012 | 62.31 | 62.31 | 60.85 | 61.38 | 131,571 | -0.17(-0.28%) |
Nov 28, 2012 | 60.39 | 61.71 | 59.32 | 61.55 | 207,218 | +0.78(+1.28%) |
Nov 27, 2012 | 60.83 | 61.78 | 59.42 | 60.77 | 227,434 | +0.07(+0.12%) |
Nov 26, 2012 | 61.80 | 63.17 | 60.03 | 60.70 | 445,724 | -1.41(-2.27%) |
Nov 23, 2012 | 62.64 | 63.22 | 61.74 | 62.11 | 80,687 | -0.33(-0.53%) |
Nov 21, 2012 | 62.21 | 62.78 | 61.68 | 62.44 | 139,102 | +0.60(+0.97%) |
Nov 20, 2012 | 62.45 | 63.21 | 61.35 | 61.84 | 269,641 | -0.40(-0.64%) |
Nov 19, 2012 | 64.44 | 64.61 | 61.84 | 62.24 | 519,489 | -1.70(-2.66%) |
Nov 16, 2012 | 58.00 | 64.85 | 57.75 | 63.94 | 1,412,527 | +9.05(+16.49%) |
Nov 15, 2012 | 75.26 | 75.26 | 48.51 | 54.89 | 4,880,745 | -21.40(-28.05%) |
Nov 14, 2012 | 77.10 | 77.17 | 76.00 | 76.29 | 57,000 | -0.77(-1.00%) |
Nov 13, 2012 | 77.86 | 78.34 | 76.68 | 77.06 | 71,812 | -1.45(-1.85%) |
Nov 12, 2012 | 77.68 | 79.21 | 77.64 | 78.51 | 39,119 | +0.77(+0.99%) |
Nov 09, 2012 | 76.82 | 78.29 | 76.80 | 77.74 | 72,818 | +0.46(+0.60%) |
Nov 08, 2012 | 78.50 | 79.35 | 76.55 | 77.28 | 74,051 | -1.28(-1.63%) |
Nov 07, 2012 | 79.46 | 79.46 | 77.19 | 78.56 | 83,351 | -1.94(-2.41%) |
Nov 06, 2012 | 79.50 | 80.94 | 79.48 | 80.50 | 54,276 | +1.02(+1.28%) |
Nov 05, 2012 | 78.18 | 80.00 | 78.02 | 79.48 | 51,148 | +1.13(+1.44%) |
Nov 02, 2012 | 79.28 | 80.01 | 78.23 | 78.35 | 67,916 | -0.79(-1.00%) |