Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.05 | 69.05 | 68.19 | 68.26 | 221,673 | -0.56(-0.81%) |
Jan 30, 2013 | 69.61 | 69.75 | 68.64 | 68.82 | 164,062 | -1.08(-1.55%) |
Jan 29, 2013 | 69.85 | 70.47 | 69.50 | 69.90 | 213,231 | -0.10(-0.14%) |
Jan 28, 2013 | 70.94 | 71.00 | 69.75 | 70.00 | 313,406 | -1.00(-1.41%) |
Jan 25, 2013 | 71.92 | 72.31 | 70.81 | 71.00 | 242,409 | -0.79(-1.10%) |
Jan 24, 2013 | 70.11 | 72.24 | 69.04 | 71.79 | 558,389 | +2.12(+3.04%) |
Jan 23, 2013 | 69.80 | 70.15 | 69.48 | 69.67 | 264,864 | -0.11(-0.16%) |
Jan 22, 2013 | 67.84 | 69.99 | 67.84 | 69.78 | 208,077 | +1.78(+2.62%) |
Jan 18, 2013 | 67.78 | 68.00 | 67.20 | 68.00 | 142,950 | +0.09(+0.13%) |
Jan 17, 2013 | 67.79 | 68.05 | 67.47 | 67.91 | 100,428 | +0.29(+0.43%) |
Jan 16, 2013 | 67.62 | 67.87 | 67.25 | 67.62 | 97,742 | -0.34(-0.50%) |
Jan 15, 2013 | 66.94 | 68.08 | 66.94 | 67.96 | 106,464 | +0.61(+0.91%) |
Jan 14, 2013 | 67.55 | 67.86 | 66.84 | 67.35 | 87,997 | -0.38(-0.56%) |
Jan 11, 2013 | 68.31 | 68.31 | 67.46 | 67.73 | 230,073 | -0.42(-0.62%) |
Jan 10, 2013 | 68.04 | 68.24 | 67.61 | 68.15 | 134,656 | +0.57(+0.84%) |
Jan 09, 2013 | 66.90 | 67.77 | 66.67 | 67.58 | 164,177 | +0.68(+1.02%) |
Jan 08, 2013 | 67.16 | 67.50 | 66.33 | 66.90 | 208,156 | +0.58(+0.87%) |
Jan 07, 2013 | 66.14 | 66.51 | 65.80 | 66.32 | 133,414 | -0.37(-0.55%) |
Jan 04, 2013 | 66.30 | 66.81 | 65.87 | 66.69 | 203,484 | +0.52(+0.79%) |
Jan 03, 2013 | 66.58 | 67.38 | 66.03 | 66.17 | 85,065 | -0.49(-0.74%) |
Jan 02, 2013 | 66.96 | 67.14 | 65.80 | 66.66 | 210,206 | +1.59(+2.44%) |
Dec 31, 2012 | 63.53 | 65.21 | 63.00 | 65.07 | 129,065 | +1.40(+2.20%) |
Dec 28, 2012 | 63.91 | 64.59 | 63.59 | 63.67 | 83,254 | -0.76(-1.18%) |
Dec 27, 2012 | 64.03 | 64.55 | 63.66 | 64.43 | 60,380 | +0.33(+0.51%) |
Dec 26, 2012 | 64.94 | 65.04 | 63.94 | 64.10 | 70,537 | -0.72(-1.11%) |
Dec 24, 2012 | 64.85 | 65.09 | 64.33 | 64.82 | 45,554 | -0.38(-0.58%) |
Dec 21, 2012 | 64.72 | 65.27 | 64.19 | 65.20 | 461,210 | +0.01(+0.02%) |
Dec 20, 2012 | 64.92 | 65.60 | 64.89 | 65.19 | 170,932 | +0.16(+0.25%) |
Dec 19, 2012 | 64.31 | 65.34 | 63.36 | 65.03 | 208,916 | +0.69(+1.07%) |
Dec 18, 2012 | 62.60 | 64.37 | 62.37 | 64.34 | 186,184 | +2.03(+3.26%) |
Dec 17, 2012 | 62.00 | 62.69 | 61.81 | 62.31 | 112,638 | +0.60(+0.97%) |
Dec 14, 2012 | 61.83 | 62.43 | 61.42 | 61.71 | 117,346 | -0.20(-0.32%) |
Dec 13, 2012 | 62.65 | 63.18 | 61.58 | 61.91 | 129,667 | -0.86(-1.37%) |
Dec 12, 2012 | 64.52 | 64.54 | 62.61 | 62.77 | 155,572 | -1.41(-2.20%) |
Dec 11, 2012 | 64.22 | 64.53 | 63.71 | 64.18 | 160,653 | +0.37(+0.58%) |
Dec 10, 2012 | 62.99 | 63.93 | 62.44 | 63.81 | 107,314 | +0.90(+1.43%) |
Dec 07, 2012 | 63.12 | 63.14 | 62.51 | 62.91 | 49,928 | +0.22(+0.35%) |
Dec 06, 2012 | 62.49 | 62.70 | 62.00 | 62.69 | 63,208 | +0.11(+0.18%) |
Dec 05, 2012 | 62.70 | 62.99 | 61.87 | 62.58 | 95,867 | +0.02(+0.03%) |
Dec 04, 2012 | 62.83 | 62.88 | 61.95 | 62.56 | 127,908 | -0.44(-0.70%) |
Nov 30, 2012 | 64.03 | 64.11 | 62.54 | 63.00 | 207,945 | -0.90(-1.41%) |
Nov 29, 2012 | 63.30 | 64.29 | 63.26 | 63.90 | 109,767 | +0.56(+0.88%) |
Nov 28, 2012 | 62.61 | 63.44 | 62.16 | 63.34 | 75,154 | +0.35(+0.56%) |
Nov 27, 2012 | 63.53 | 64.21 | 62.96 | 62.99 | 85,672 | -0.56(-0.88%) |
Nov 26, 2012 | 62.59 | 63.55 | 62.59 | 63.55 | 139,442 | +0.64(+1.02%) |
Nov 23, 2012 | 62.60 | 62.91 | 61.98 | 62.91 | 55,784 | +0.41(+0.66%) |
Nov 21, 2012 | 62.79 | 62.94 | 62.22 | 62.50 | 45,204 | -0.14(-0.22%) |
Nov 20, 2012 | 62.18 | 62.70 | 61.83 | 62.64 | 105,230 | +0.38(+0.61%) |
Nov 19, 2012 | 61.36 | 62.26 | 61.13 | 62.26 | 110,459 | +1.54(+2.54%) |
Nov 16, 2012 | 60.26 | 61.37 | 59.61 | 60.72 | 290,150 | +0.32(+0.53%) |
Nov 15, 2012 | 60.50 | 60.92 | 59.73 | 60.40 | 160,081 | -0.05(-0.08%) |
Nov 14, 2012 | 62.00 | 62.00 | 60.31 | 60.45 | 181,173 | -1.55(-2.50%) |
Nov 13, 2012 | 61.28 | 62.63 | 61.08 | 62.00 | 158,411 | +0.40(+0.65%) |
Nov 12, 2012 | 62.93 | 62.93 | 61.55 | 61.60 | 115,564 | -0.92(-1.47%) |
Nov 09, 2012 | 62.01 | 63.00 | 60.66 | 62.52 | 160,810 | +0.07(+0.11%) |
Nov 08, 2012 | 63.39 | 63.77 | 62.43 | 62.45 | 147,157 | -0.87(-1.37%) |
Nov 07, 2012 | 65.31 | 67.03 | 62.97 | 63.32 | 210,838 | -2.01(-3.08%) |
Nov 06, 2012 | 64.56 | 66.36 | 64.56 | 65.33 | 231,992 | +0.64(+0.99%) |
Nov 05, 2012 | 63.77 | 64.70 | 63.23 | 64.69 | 162,788 | +1.00(+1.57%) |
Nov 02, 2012 | 64.95 | 65.24 | 63.69 | 63.69 | 204,057 | -1.50(-2.30%) |