Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 73.36 | 73.37 | 72.68 | 72.85 | 5,678,358 | -0.36(-0.49%) |
Jan 30, 2013 | 72.87 | 73.46 | 72.84 | 73.21 | 5,179,558 | +0.27(+0.37%) |
Jan 29, 2013 | 72.46 | 72.95 | 72.46 | 72.94 | 6,654,993 | +0.33(+0.45%) |
Jan 28, 2013 | 72.41 | 72.67 | 72.30 | 72.61 | 3,740,937 | +0.12(+0.17%) |
Jan 25, 2013 | 72.40 | 72.55 | 72.23 | 72.49 | 4,155,670 | +0.26(+0.36%) |
Jan 24, 2013 | 71.91 | 72.38 | 71.91 | 72.23 | 5,136,392 | +0.42(+0.58%) |
Jan 23, 2013 | 72.08 | 72.29 | 71.74 | 71.81 | 4,811,936 | -0.39(-0.54%) |
Jan 22, 2013 | 72.39 | 72.45 | 72.02 | 72.20 | 7,042,115 | -0.28(-0.39%) |
Jan 18, 2013 | 72.22 | 72.54 | 72.13 | 72.48 | 7,743,257 | +0.05(+0.07%) |
Jan 17, 2013 | 71.64 | 72.47 | 71.30 | 72.43 | 7,496,306 | +0.95(+1.33%) |
Jan 16, 2013 | 71.33 | 71.80 | 71.26 | 71.48 | 5,000,995 | -0.12(-0.17%) |
Jan 15, 2013 | 71.17 | 71.74 | 70.87 | 71.60 | 5,546,009 | +0.31(+0.43%) |
Jan 14, 2013 | 70.89 | 71.42 | 70.77 | 71.29 | 5,631,711 | +0.41(+0.58%) |
Jan 11, 2013 | 70.72 | 70.89 | 70.56 | 70.88 | 4,669,020 | +0.07(+0.10%) |
Jan 10, 2013 | 70.19 | 70.92 | 70.16 | 70.81 | 6,924,849 | +0.80(+1.14%) |
Jan 09, 2013 | 69.95 | 70.04 | 69.57 | 70.01 | 6,280,826 | +0.35(+0.50%) |
Jan 08, 2013 | 69.25 | 69.70 | 69.25 | 69.66 | 5,072,511 | +0.21(+0.30%) |
Jan 07, 2013 | 69.53 | 69.69 | 69.16 | 69.45 | 5,658,376 | -0.01(-0.01%) |
Jan 04, 2013 | 69.29 | 69.63 | 69.10 | 69.46 | 4,512,301 | +0.10(+0.14%) |
Jan 03, 2013 | 69.28 | 69.48 | 69.05 | 69.36 | 5,200,296 | +0.03(+0.04%) |
Jan 02, 2013 | 69.23 | 69.33 | 68.64 | 69.33 | 8,056,616 | +0.90(+1.32%) |
Dec 31, 2012 | 67.78 | 68.44 | 67.39 | 68.43 | 5,883,937 | +0.41(+0.60%) |
Dec 28, 2012 | 68.34 | 68.69 | 68.01 | 68.02 | 3,764,538 | -0.65(-0.95%) |
Dec 27, 2012 | 68.75 | 68.93 | 68.19 | 68.67 | 4,748,031 | -0.17(-0.25%) |
Dec 26, 2012 | 69.41 | 69.43 | 68.58 | 68.84 | 3,731,341 | -0.59(-0.85%) |
Dec 24, 2012 | 69.33 | 69.60 | 69.01 | 69.43 | 2,071,245 | -0.20(-0.29%) |
Dec 21, 2012 | 69.98 | 70.09 | 69.23 | 69.63 | 8,751,056 | -0.48(-0.68%) |
Dec 20, 2012 | 70.03 | 70.25 | 69.67 | 70.11 | 6,455,303 | +0.23(+0.33%) |
Dec 19, 2012 | 70.55 | 70.65 | 69.85 | 69.88 | 6,276,397 | -0.65(-0.92%) |
Dec 18, 2012 | 70.27 | 70.77 | 70.00 | 70.53 | 5,541,693 | +0.16(+0.23%) |
Dec 17, 2012 | 70.26 | 70.58 | 70.10 | 70.37 | 5,934,247 | +0.21(+0.30%) |
Dec 14, 2012 | 70.10 | 70.45 | 70.01 | 70.16 | 5,068,234 | -0.05(-0.07%) |
Dec 13, 2012 | 70.32 | 70.46 | 70.10 | 70.21 | 4,325,145 | -0.03(-0.04%) |
Dec 12, 2012 | 70.50 | 70.75 | 70.16 | 70.24 | 4,483,373 | -0.18(-0.26%) |
Dec 11, 2012 | 70.21 | 70.89 | 70.09 | 70.42 | 5,840,858 | +0.21(+0.30%) |
Dec 10, 2012 | 70.02 | 70.33 | 70.00 | 70.21 | 4,123,909 | -0.05(-0.07%) |
Dec 07, 2012 | 70.06 | 70.27 | 69.85 | 70.26 | 3,892,277 | +0.24(+0.34%) |
Dec 06, 2012 | 69.81 | 70.02 | 69.75 | 70.02 | 4,086,149 | +0.31(+0.44%) |
Dec 05, 2012 | 69.50 | 70.09 | 69.30 | 69.71 | 4,841,816 | -0.15(-0.21%) |
Dec 04, 2012 | 69.84 | 70.02 | 69.65 | 69.86 | 3,644,863 | -0.35(-0.50%) |
Nov 30, 2012 | 70.31 | 70.35 | 69.74 | 70.21 | 6,668,587 | -0.10(-0.14%) |
Nov 29, 2012 | 70.39 | 70.64 | 70.17 | 70.31 | 4,284,689 | -0.04(-0.06%) |
Nov 28, 2012 | 69.91 | 70.59 | 69.81 | 70.35 | 4,434,007 | +0.24(+0.34%) |
Nov 27, 2012 | 69.92 | 70.42 | 69.69 | 70.11 | 4,794,817 | +0.11(+0.16%) |
Nov 26, 2012 | 69.79 | 70.05 | 69.60 | 70.00 | 3,855,955 | -0.19(-0.27%) |
Nov 23, 2012 | 69.50 | 70.36 | 69.50 | 70.19 | 3,427,889 | +0.88(+1.27%) |
Nov 21, 2012 | 68.98 | 69.40 | 68.68 | 69.31 | 4,106,494 | +0.40(+0.58%) |
Nov 20, 2012 | 68.60 | 68.93 | 68.32 | 68.91 | 5,456,938 | +0.13(+0.19%) |
Nov 19, 2012 | 68.57 | 68.80 | 68.16 | 68.78 | 5,512,081 | +0.47(+0.69%) |
Nov 16, 2012 | 68.02 | 68.50 | 67.79 | 68.31 | 5,178,790 | +0.12(+0.18%) |
Nov 15, 2012 | 68.12 | 68.31 | 67.72 | 68.19 | 4,668,857 | +0.02(+0.03%) |
Nov 14, 2012 | 68.56 | 68.71 | 68.04 | 68.17 | 4,711,238 | -0.41(-0.60%) |
Nov 13, 2012 | 68.72 | 69.17 | 68.51 | 68.58 | 3,792,021 | -0.03(-0.04%) |
Nov 12, 2012 | 68.78 | 68.97 | 68.57 | 68.61 | 3,906,332 | -0.24(-0.35%) |
Nov 09, 2012 | 68.63 | 69.15 | 68.56 | 68.85 | 5,598,628 | +0.06(+0.09%) |
Nov 08, 2012 | 68.89 | 69.30 | 68.60 | 68.79 | 5,532,132 | -0.20(-0.29%) |
Nov 07, 2012 | 69.17 | 69.40 | 68.54 | 68.99 | 5,913,100 | -0.36(-0.52%) |
Nov 06, 2012 | 68.76 | 69.61 | 68.76 | 69.35 | 4,800,218 | +0.35(+0.51%) |
Nov 05, 2012 | 68.57 | 69.08 | 68.32 | 69.00 | 4,759,037 | -0.05(-0.07%) |
Nov 02, 2012 | 69.69 | 69.77 | 68.93 | 69.05 | 4,352,341 | -0.39(-0.56%) |