Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.84 | 69.30 | 68.67 | 69.01 | 1,277,706 | -0.07(-0.10%) |
Jan 30, 2013 | 69.34 | 69.80 | 68.82 | 69.07 | 953,253 | -0.13(-0.19%) |
Jan 29, 2013 | 68.98 | 69.40 | 68.75 | 69.21 | 746,967 | +0.18(+0.26%) |
Jan 28, 2013 | 69.36 | 69.43 | 68.72 | 69.03 | 808,695 | -0.44(-0.63%) |
Jan 25, 2013 | 68.91 | 69.49 | 68.79 | 69.46 | 899,478 | +0.63(+0.92%) |
Jan 24, 2013 | 68.84 | 69.29 | 68.41 | 68.83 | 936,453 | +0.11(+0.17%) |
Jan 23, 2013 | 68.57 | 68.77 | 68.35 | 68.71 | 965,415 | -0.05(-0.07%) |
Jan 22, 2013 | 68.61 | 68.87 | 67.93 | 68.76 | 1,736,608 | -0.16(-0.24%) |
Jan 18, 2013 | 68.51 | 68.94 | 68.05 | 68.93 | 1,407,086 | +0.89(+1.30%) |
Jan 17, 2013 | 68.34 | 68.40 | 68.02 | 68.04 | 1,504,048 | -0.11(-0.17%) |
Jan 16, 2013 | 67.88 | 68.25 | 67.70 | 68.16 | 1,360,064 | +0.25(+0.36%) |
Jan 15, 2013 | 67.28 | 68.01 | 66.71 | 67.91 | 1,411,521 | +0.33(+0.49%) |
Jan 14, 2013 | 67.20 | 67.59 | 67.07 | 67.58 | 1,520,630 | +0.44(+0.66%) |
Jan 11, 2013 | 67.29 | 67.29 | 66.71 | 67.14 | 1,050,436 | +0.07(+0.10%) |
Jan 10, 2013 | 67.20 | 67.24 | 66.58 | 67.07 | 910,326 | +0.11(+0.16%) |
Jan 09, 2013 | 66.92 | 67.28 | 66.59 | 66.96 | 1,004,868 | +0.17(+0.26%) |
Jan 08, 2013 | 66.23 | 66.80 | 65.58 | 66.79 | 1,428,710 | +0.59(+0.89%) |
Jan 07, 2013 | 65.82 | 66.50 | 65.81 | 66.20 | 990,174 | +0.22(+0.34%) |
Jan 04, 2013 | 66.18 | 66.18 | 65.83 | 65.98 | 1,076,994 | -0.03(-0.05%) |
Jan 03, 2013 | 65.61 | 66.31 | 65.41 | 66.01 | 1,429,840 | +0.77(+1.18%) |
Jan 02, 2013 | 65.07 | 65.24 | 64.65 | 65.24 | 1,231,566 | +1.08(+1.68%) |
Dec 31, 2012 | 63.56 | 64.21 | 63.03 | 64.16 | 923,046 | +0.66(+1.03%) |
Dec 28, 2012 | 64.04 | 64.07 | 63.43 | 63.51 | 690,173 | -0.77(-1.20%) |
Dec 27, 2012 | 64.11 | 64.44 | 63.67 | 64.28 | 633,650 | +0.21(+0.33%) |
Dec 26, 2012 | 64.57 | 64.67 | 63.70 | 64.07 | 657,091 | -0.44(-0.69%) |
Dec 24, 2012 | 64.58 | 64.88 | 64.26 | 64.51 | 292,812 | -0.25(-0.38%) |
Dec 21, 2012 | 64.69 | 64.91 | 64.31 | 64.76 | 1,974,645 | -0.22(-0.34%) |
Dec 20, 2012 | 64.58 | 65.01 | 64.52 | 64.98 | 1,256,340 | +0.49(+0.76%) |
Dec 19, 2012 | 64.81 | 65.15 | 64.48 | 64.48 | 1,099,222 | -0.25(-0.39%) |
Dec 18, 2012 | 64.76 | 64.80 | 64.36 | 64.74 | 1,416,339 | +0.09(+0.14%) |
Dec 17, 2012 | 63.90 | 64.66 | 63.79 | 64.65 | 1,127,822 | +0.83(+1.30%) |
Dec 14, 2012 | 64.17 | 64.58 | 63.72 | 63.82 | 1,475,803 | -0.62(-0.96%) |
Dec 13, 2012 | 64.43 | 64.94 | 64.30 | 64.44 | 1,338,830 | -0.11(-0.18%) |
Dec 12, 2012 | 64.40 | 64.95 | 64.25 | 64.55 | 1,620,055 | +0.32(+0.50%) |
Dec 11, 2012 | 63.76 | 64.44 | 63.64 | 64.23 | 1,659,800 | +0.61(+0.96%) |
Dec 10, 2012 | 63.56 | 63.91 | 63.34 | 63.62 | 1,349,133 | -0.12(-0.19%) |
Dec 07, 2012 | 63.49 | 63.80 | 63.10 | 63.75 | 943,874 | +0.44(+0.69%) |
Dec 06, 2012 | 63.15 | 63.41 | 62.67 | 63.31 | 1,052,890 | +0.17(+0.27%) |
Dec 05, 2012 | 62.81 | 63.46 | 62.61 | 63.14 | 1,392,517 | +0.34(+0.55%) |
Dec 04, 2012 | 62.28 | 62.92 | 62.19 | 62.80 | 1,068,506 | +0.24(+0.39%) |
Nov 30, 2012 | 62.91 | 62.95 | 62.26 | 62.55 | 2,045,131 | -0.24(-0.39%) |
Nov 29, 2012 | 63.51 | 63.82 | 62.70 | 62.80 | 1,359,725 | -0.52(-0.82%) |
Nov 28, 2012 | 62.84 | 63.42 | 62.29 | 63.32 | 1,386,415 | +0.38(+0.60%) |
Nov 27, 2012 | 63.12 | 63.55 | 62.81 | 62.95 | 1,425,155 | -0.50(-0.78%) |
Nov 26, 2012 | 63.09 | 63.61 | 62.86 | 63.44 | 1,789,821 | +0.02(+0.04%) |
Nov 23, 2012 | 62.82 | 63.42 | 62.62 | 63.42 | 569,308 | +0.74(+1.18%) |
Nov 21, 2012 | 62.23 | 62.85 | 62.05 | 62.68 | 1,489,138 | +0.52(+0.84%) |
Nov 20, 2012 | 61.86 | 62.24 | 61.51 | 62.15 | 1,188,552 | +0.32(+0.51%) |
Nov 19, 2012 | 62.15 | 62.55 | 61.69 | 61.84 | 1,557,084 | +0.16(+0.26%) |
Nov 16, 2012 | 61.61 | 62.24 | 61.47 | 61.67 | 1,619,214 | +0.11(+0.19%) |
Nov 15, 2012 | 60.97 | 61.64 | 60.91 | 61.56 | 1,446,369 | +0.67(+1.10%) |
Nov 14, 2012 | 61.35 | 61.49 | 60.52 | 60.89 | 1,175,060 | -0.20(-0.33%) |
Nov 13, 2012 | 60.71 | 61.68 | 60.71 | 61.09 | 1,038,462 | +0.20(+0.34%) |
Nov 12, 2012 | 61.62 | 61.62 | 60.59 | 60.89 | 1,368,213 | -0.49(-0.80%) |
Nov 09, 2012 | 61.19 | 62.00 | 61.13 | 61.38 | 908,182 | +0.12(+0.20%) |
Nov 08, 2012 | 61.62 | 61.63 | 61.04 | 61.26 | 2,123,712 | -0.37(-0.60%) |
Nov 07, 2012 | 61.80 | 63.00 | 60.95 | 61.62 | 1,970,289 | -2.40(-3.75%) |
Nov 06, 2012 | 62.71 | 64.06 | 62.62 | 64.02 | 2,108,795 | +1.53(+2.45%) |
Nov 05, 2012 | 61.55 | 62.65 | 61.52 | 62.49 | 950,509 | +0.75(+1.22%) |
Nov 02, 2012 | 62.60 | 62.69 | 61.67 | 61.74 | 996,580 | -0.50(-0.80%) |