Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 67.26 | 67.54 | 67.08 | 67.37 | 97,755 | +0.09(+0.14%) |
Jan 30, 2013 | 67.63 | 67.80 | 67.24 | 67.28 | 119,572 | -0.31(-0.46%) |
Jan 29, 2013 | 67.58 | 67.63 | 67.21 | 67.59 | 137,226 | -0.05(-0.07%) |
Jan 28, 2013 | 68.12 | 68.17 | 67.53 | 67.64 | 312,312 | -0.29(-0.42%) |
Jan 25, 2013 | 67.46 | 67.94 | 67.42 | 67.92 | 140,780 | +0.77(+1.15%) |
Jan 24, 2013 | 66.68 | 67.41 | 66.68 | 67.15 | 104,110 | +0.53(+0.80%) |
Jan 23, 2013 | 66.65 | 66.69 | 66.45 | 66.61 | 61,003 | +0.02(+0.03%) |
Jan 22, 2013 | 66.34 | 66.60 | 66.13 | 66.60 | 131,835 | +0.27(+0.40%) |
Jan 18, 2013 | 66.23 | 66.34 | 65.95 | 66.33 | 474,664 | +0.16(+0.24%) |
Jan 17, 2013 | 66.06 | 66.31 | 65.92 | 66.17 | 117,809 | +0.51(+0.77%) |
Jan 16, 2013 | 65.67 | 65.78 | 65.47 | 65.66 | 72,971 | -0.15(-0.22%) |
Jan 15, 2013 | 65.19 | 65.81 | 65.15 | 65.81 | 105,838 | +0.31(+0.48%) |
Jan 14, 2013 | 65.50 | 65.69 | 65.30 | 65.50 | 178,635 | +0.01(+0.01%) |
Jan 11, 2013 | 65.43 | 65.55 | 65.23 | 65.49 | 109,861 | +0.06(+0.10%) |
Jan 10, 2013 | 65.66 | 65.69 | 65.08 | 65.43 | 70,315 | +0.13(+0.20%) |
Jan 09, 2013 | 65.31 | 65.42 | 65.15 | 65.30 | 168,706 | +0.29(+0.44%) |
Jan 08, 2013 | 65.08 | 65.18 | 64.69 | 65.01 | 62,459 | -0.09(-0.14%) |
Jan 07, 2013 | 64.95 | 65.18 | 64.89 | 65.10 | 137,475 | -0.17(-0.27%) |
Jan 04, 2013 | 65.05 | 65.34 | 64.79 | 65.28 | 108,593 | +0.48(+0.74%) |
Jan 03, 2013 | 64.74 | 65.20 | 64.52 | 64.80 | 116,434 | +0.07(+0.11%) |
Jan 02, 2013 | 64.55 | 64.72 | 64.22 | 64.72 | 190,723 | +1.54(+2.44%) |
Dec 31, 2012 | 62.05 | 63.29 | 61.95 | 63.19 | 302,620 | +1.10(+1.77%) |
Dec 28, 2012 | 62.20 | 62.57 | 62.09 | 62.09 | 114,663 | -0.59(-0.93%) |
Dec 27, 2012 | 62.67 | 62.78 | 61.91 | 62.68 | 128,943 | +0.07(+0.11%) |
Dec 26, 2012 | 63.20 | 63.20 | 62.55 | 62.61 | 83,676 | -0.47(-0.74%) |
Dec 24, 2012 | 63.05 | 63.42 | 62.88 | 63.08 | 38,099 | -0.14(-0.23%) |
Dec 21, 2012 | 62.78 | 63.32 | 62.69 | 63.22 | 130,651 | -0.56(-0.88%) |
Dec 20, 2012 | 63.64 | 63.78 | 63.32 | 63.78 | 78,705 | +0.34(+0.53%) |
Dec 19, 2012 | 63.73 | 63.82 | 63.44 | 63.44 | 186,345 | -0.18(-0.28%) |
Dec 18, 2012 | 62.91 | 63.67 | 62.89 | 63.62 | 179,664 | +0.86(+1.36%) |
Dec 17, 2012 | 62.34 | 62.76 | 62.32 | 62.76 | 133,456 | +0.62(+1.00%) |
Dec 14, 2012 | 62.12 | 62.36 | 62.03 | 62.14 | 92,351 | -0.12(-0.19%) |
Dec 13, 2012 | 62.55 | 62.85 | 62.13 | 62.26 | 47,411 | -0.39(-0.63%) |
Dec 12, 2012 | 62.73 | 63.00 | 62.55 | 62.65 | 100,748 | +0.11(+0.18%) |
Dec 11, 2012 | 62.29 | 62.69 | 62.26 | 62.54 | 104,026 | +0.47(+0.75%) |
Dec 10, 2012 | 61.78 | 62.15 | 61.78 | 62.07 | 76,818 | +0.68(+1.10%) |
Dec 04, 2012 | 61.42 | 61.50 | 61.03 | 61.40 | 102,762 | -0.34(-0.55%) |
Nov 30, 2012 | 61.78 | 61.96 | 61.53 | 61.74 | 81,138 | +0.03(+0.04%) |
Nov 29, 2012 | 61.64 | 61.80 | 61.37 | 61.71 | 99,680 | +0.29(+0.48%) |
Nov 28, 2012 | 60.70 | 61.44 | 60.40 | 61.42 | 134,338 | +0.45(+0.74%) |
Nov 27, 2012 | 61.21 | 61.36 | 60.93 | 60.97 | 84,828 | -0.25(-0.40%) |
Nov 26, 2012 | 61.21 | 61.37 | 60.93 | 61.21 | 127,048 | -0.16(-0.25%) |
Nov 23, 2012 | 61.10 | 61.37 | 60.93 | 61.37 | 25,914 | +0.69(+1.13%) |
Nov 21, 2012 | 60.64 | 60.77 | 60.48 | 60.68 | 72,507 | +0.21(+0.35%) |
Nov 20, 2012 | 60.34 | 60.62 | 60.15 | 60.47 | 65,691 | +0.05(+0.09%) |
Nov 19, 2012 | 59.95 | 60.42 | 59.93 | 60.42 | 92,628 | +1.20(+2.02%) |
Nov 16, 2012 | 58.95 | 59.37 | 58.59 | 59.22 | 135,382 | +0.37(+0.62%) |
Nov 15, 2012 | 58.83 | 59.11 | 58.43 | 58.85 | 153,369 | -0.06(-0.11%) |
Nov 14, 2012 | 60.08 | 60.09 | 58.84 | 58.92 | 132,331 | -0.92(-1.54%) |
Nov 13, 2012 | 59.48 | 60.36 | 59.14 | 59.84 | 81,593 | +0.00(+0.00%) |
Nov 12, 2012 | 60.15 | 60.15 | 59.75 | 59.84 | 54,009 | -0.06(-0.11%) |
Nov 09, 2012 | 59.54 | 60.48 | 59.48 | 59.91 | 138,771 | +0.14(+0.23%) |
Nov 08, 2012 | 60.62 | 60.74 | 59.76 | 59.77 | 88,174 | -0.89(-1.46%) |
Nov 07, 2012 | 61.04 | 61.20 | 60.33 | 60.66 | 131,673 | -1.14(-1.85%) |
Nov 06, 2012 | 61.42 | 61.99 | 61.42 | 61.80 | 76,219 | +0.45(+0.73%) |
Nov 05, 2012 | 60.92 | 61.44 | 60.79 | 61.35 | 102,522 | +0.39(+0.65%) |
Nov 02, 2012 | 61.94 | 62.00 | 60.95 | 60.96 | 65,372 | -0.75(-1.22%) |