Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.11 | 68.53 | 68.03 | 68.26 | 1,161,608 | +0.39(+0.58%) |
Jan 30, 2013 | 67.76 | 68.14 | 67.63 | 67.87 | 1,417,774 | +0.27(+0.41%) |
Jan 29, 2013 | 66.94 | 67.74 | 66.88 | 67.60 | 1,754,681 | +0.72(+1.07%) |
Jan 28, 2013 | 67.36 | 67.36 | 66.82 | 66.88 | 864,001 | -0.52(-0.78%) |
Jan 25, 2013 | 67.03 | 67.62 | 66.91 | 67.41 | 1,640,101 | +2.07(+3.17%) |
Jan 24, 2013 | 65.39 | 65.75 | 65.19 | 65.33 | 977,927 | -0.10(-0.15%) |
Jan 23, 2013 | 64.74 | 65.75 | 64.64 | 65.43 | 2,053,641 | +0.92(+1.42%) |
Jan 22, 2013 | 64.14 | 64.59 | 63.87 | 64.52 | 1,732,403 | +0.12(+0.18%) |
Jan 18, 2013 | 64.59 | 64.74 | 64.09 | 64.40 | 1,574,365 | -0.24(-0.37%) |
Jan 17, 2013 | 65.09 | 65.20 | 64.42 | 64.64 | 1,872,402 | -0.38(-0.59%) |
Jan 16, 2013 | 64.76 | 65.55 | 64.73 | 65.03 | 1,695,728 | +0.48(+0.75%) |
Jan 15, 2013 | 64.69 | 65.37 | 64.21 | 64.54 | 5,408,985 | -3.60(-5.29%) |
Jan 14, 2013 | 68.18 | 68.25 | 67.77 | 68.15 | 1,300,112 | +0.08(+0.12%) |
Jan 11, 2013 | 68.07 | 68.41 | 67.83 | 68.06 | 2,923,527 | -0.52(-0.75%) |
Jan 10, 2013 | 67.17 | 69.00 | 66.59 | 68.58 | 3,621,351 | +1.96(+2.94%) |
Jan 09, 2013 | 66.18 | 66.71 | 66.14 | 66.62 | 1,586,227 | +0.13(+0.20%) |
Jan 08, 2013 | 66.55 | 66.67 | 65.66 | 66.49 | 1,593,495 | +0.08(+0.13%) |
Jan 07, 2013 | 66.26 | 66.53 | 66.14 | 66.41 | 1,433,720 | -0.52(-0.78%) |
Jan 04, 2013 | 66.57 | 67.12 | 66.49 | 66.93 | 1,784,693 | -0.02(-0.04%) |
Jan 03, 2013 | 67.67 | 67.82 | 66.85 | 66.96 | 1,189,407 | -1.62(-2.37%) |
Jan 02, 2013 | 68.16 | 68.58 | 67.82 | 68.58 | 824,732 | +1.72(+2.58%) |
Dec 31, 2012 | 66.27 | 67.22 | 66.08 | 66.86 | 1,159,260 | +0.78(+1.18%) |
Dec 28, 2012 | 66.48 | 66.70 | 66.05 | 66.08 | 630,419 | -1.01(-1.50%) |
Dec 27, 2012 | 67.25 | 67.36 | 66.40 | 67.08 | 1,041,341 | +0.47(+0.71%) |
Dec 26, 2012 | 66.55 | 67.14 | 66.29 | 66.61 | 503,738 | -0.06(-0.09%) |
Dec 24, 2012 | 66.53 | 66.71 | 66.16 | 66.67 | 391,219 | +0.41(+0.62%) |
Dec 21, 2012 | 66.37 | 66.64 | 66.03 | 66.26 | 1,375,350 | -1.23(-1.82%) |
Dec 20, 2012 | 67.33 | 67.54 | 67.03 | 67.49 | 904,474 | +0.50(+0.75%) |
Dec 19, 2012 | 67.59 | 67.88 | 66.88 | 66.99 | 2,247,540 | -0.60(-0.89%) |
Dec 18, 2012 | 66.55 | 67.59 | 66.53 | 67.59 | 2,535,639 | +0.47(+0.71%) |
Dec 17, 2012 | 66.69 | 67.16 | 66.69 | 67.12 | 872,284 | +0.21(+0.31%) |
Dec 14, 2012 | 66.08 | 66.97 | 66.00 | 66.91 | 1,025,502 | +1.23(+1.88%) |
Dec 13, 2012 | 66.22 | 66.41 | 65.53 | 65.68 | 645,355 | -0.70(-1.05%) |
Dec 12, 2012 | 66.52 | 66.67 | 66.27 | 66.38 | 1,457,193 | -0.06(-0.09%) |
Dec 11, 2012 | 66.36 | 66.60 | 66.25 | 66.43 | 863,251 | +0.32(+0.49%) |
Dec 10, 2012 | 65.85 | 66.12 | 65.73 | 66.11 | 847,398 | +0.42(+0.65%) |
Dec 07, 2012 | 65.87 | 65.98 | 65.38 | 65.68 | 1,063,361 | +0.00(+0.00%) |
Dec 06, 2012 | 65.78 | 66.15 | 65.49 | 65.68 | 1,052,845 | +0.01(+0.01%) |
Dec 05, 2012 | 65.83 | 66.26 | 65.52 | 65.68 | 2,140,541 | -1.02(-1.52%) |
Dec 04, 2012 | 66.65 | 66.92 | 66.31 | 66.69 | 1,599,244 | +1.78(+2.74%) |
Nov 30, 2012 | 65.19 | 65.47 | 64.71 | 64.91 | 1,926,163 | -0.37(-0.56%) |
Nov 29, 2012 | 65.08 | 65.40 | 64.69 | 65.28 | 1,073,201 | +0.73(+1.13%) |
Nov 28, 2012 | 63.74 | 64.54 | 63.61 | 64.54 | 661,658 | +0.47(+0.74%) |
Nov 27, 2012 | 64.10 | 64.32 | 63.84 | 64.07 | 1,019,674 | -0.71(-1.09%) |
Nov 26, 2012 | 64.39 | 64.79 | 64.05 | 64.78 | 925,071 | +0.52(+0.80%) |
Nov 23, 2012 | 63.95 | 64.40 | 63.91 | 64.26 | 844,385 | +1.65(+2.63%) |
Nov 21, 2012 | 62.41 | 62.78 | 62.22 | 62.61 | 928,508 | +0.72(+1.17%) |
Nov 20, 2012 | 61.26 | 61.91 | 61.02 | 61.89 | 2,144,463 | +0.74(+1.21%) |
Nov 19, 2012 | 60.22 | 61.25 | 60.18 | 61.15 | 1,260,913 | +1.87(+3.16%) |
Nov 16, 2012 | 59.24 | 59.46 | 58.70 | 59.28 | 988,494 | +0.15(+0.25%) |
Nov 15, 2012 | 58.98 | 59.23 | 58.74 | 59.13 | 857,075 | -0.14(-0.24%) |
Nov 14, 2012 | 59.98 | 60.04 | 59.03 | 59.27 | 1,462,139 | -0.31(-0.52%) |
Nov 13, 2012 | 59.26 | 60.00 | 59.13 | 59.58 | 1,164,166 | +0.36(+0.60%) |
Nov 12, 2012 | 59.04 | 59.42 | 58.73 | 59.22 | 1,100,101 | +0.18(+0.31%) |
Nov 09, 2012 | 58.75 | 59.27 | 58.67 | 59.03 | 1,468,008 | -0.23(-0.39%) |
Nov 08, 2012 | 59.59 | 59.78 | 59.23 | 59.27 | 845,554 | -0.79(-1.32%) |
Nov 07, 2012 | 59.96 | 60.23 | 59.59 | 60.06 | 1,293,846 | -1.33(-2.17%) |
Nov 06, 2012 | 60.97 | 61.51 | 60.72 | 61.39 | 729,499 | +0.67(+1.11%) |
Nov 05, 2012 | 60.51 | 60.82 | 60.20 | 60.72 | 778,276 | +0.07(+0.11%) |
Nov 02, 2012 | 61.29 | 61.29 | 60.62 | 60.65 | 932,353 | -0.84(-1.37%) |