Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.04 | 68.50 | 67.33 | 68.27 | 2,320,905 | -0.01(-0.01%) |
Jan 30, 2013 | 68.21 | 68.78 | 67.97 | 68.28 | 2,039,331 | -0.14(-0.20%) |
Jan 29, 2013 | 68.44 | 68.70 | 67.95 | 68.42 | 1,434,108 | -0.22(-0.32%) |
Jan 28, 2013 | 68.98 | 69.10 | 68.47 | 68.64 | 1,717,921 | -0.16(-0.23%) |
Jan 25, 2013 | 67.94 | 68.83 | 67.50 | 68.80 | 1,839,028 | +0.98(+1.45%) |
Jan 24, 2013 | 66.67 | 67.90 | 66.55 | 67.82 | 2,038,532 | +1.18(+1.76%) |
Jan 23, 2013 | 66.04 | 66.64 | 65.67 | 66.64 | 1,298,606 | +0.60(+0.90%) |
Jan 22, 2013 | 65.43 | 66.10 | 64.91 | 66.04 | 2,465,910 | +0.49(+0.74%) |
Jan 18, 2013 | 65.80 | 65.87 | 65.37 | 65.56 | 2,269,984 | -0.10(-0.15%) |
Jan 17, 2013 | 64.97 | 65.83 | 64.84 | 65.66 | 1,438,288 | +0.69(+1.06%) |
Jan 16, 2013 | 65.56 | 65.71 | 64.84 | 64.97 | 1,556,839 | -0.75(-1.15%) |
Jan 15, 2013 | 64.15 | 65.88 | 64.06 | 65.72 | 2,167,791 | +1.23(+1.91%) |
Jan 14, 2013 | 63.90 | 64.61 | 63.72 | 64.49 | 1,379,869 | +0.62(+0.98%) |
Jan 11, 2013 | 63.97 | 64.06 | 63.12 | 63.87 | 2,031,937 | +0.29(+0.46%) |
Jan 10, 2013 | 61.83 | 63.79 | 61.75 | 63.57 | 2,241,959 | +2.14(+3.48%) |
Jan 09, 2013 | 60.79 | 61.60 | 60.78 | 61.43 | 1,792,727 | +0.83(+1.36%) |
Jan 08, 2013 | 61.75 | 62.23 | 60.59 | 60.61 | 2,166,456 | -1.17(-1.89%) |
Jan 07, 2013 | 61.65 | 62.25 | 61.20 | 61.77 | 1,542,514 | -0.17(-0.28%) |
Jan 04, 2013 | 61.36 | 62.20 | 61.01 | 61.95 | 2,045,966 | +1.12(+1.84%) |
Jan 03, 2013 | 62.67 | 62.69 | 60.66 | 60.83 | 3,084,218 | -2.01(-3.20%) |
Jan 02, 2013 | 64.04 | 64.35 | 62.53 | 62.84 | 2,404,103 | -0.17(-0.28%) |
Dec 31, 2012 | 61.76 | 63.12 | 61.30 | 63.01 | 1,616,840 | +1.03(+1.66%) |
Dec 28, 2012 | 62.10 | 62.59 | 61.79 | 61.99 | 1,248,302 | -0.45(-0.72%) |
Dec 27, 2012 | 62.77 | 62.99 | 62.00 | 62.44 | 1,055,168 | -0.13(-0.21%) |
Dec 26, 2012 | 62.40 | 62.89 | 62.05 | 62.56 | 961,668 | +0.26(+0.41%) |
Dec 24, 2012 | 62.58 | 62.75 | 61.98 | 62.31 | 435,584 | -0.25(-0.39%) |
Dec 21, 2012 | 61.91 | 62.58 | 61.57 | 62.55 | 2,253,439 | +0.15(+0.23%) |
Dec 20, 2012 | 62.12 | 62.76 | 61.91 | 62.41 | 1,404,981 | +0.38(+0.62%) |
Dec 19, 2012 | 62.65 | 62.65 | 62.02 | 62.02 | 1,709,125 | -0.48(-0.76%) |
Dec 18, 2012 | 61.33 | 62.66 | 61.09 | 62.50 | 1,900,012 | +1.40(+2.29%) |
Dec 17, 2012 | 60.48 | 61.67 | 60.43 | 61.10 | 1,749,512 | +0.63(+1.04%) |
Dec 14, 2012 | 60.23 | 61.09 | 60.17 | 60.47 | 1,454,161 | -0.70(-1.14%) |
Dec 13, 2012 | 61.74 | 62.37 | 61.08 | 61.16 | 1,390,597 | -0.67(-1.08%) |
Dec 12, 2012 | 62.06 | 62.81 | 61.73 | 61.83 | 1,743,296 | -0.19(-0.31%) |
Dec 11, 2012 | 61.42 | 62.34 | 60.99 | 62.02 | 1,718,986 | +0.74(+1.21%) |
Dec 10, 2012 | 60.71 | 61.61 | 60.48 | 61.28 | 2,168,411 | +0.32(+0.53%) |
Dec 07, 2012 | 59.90 | 61.03 | 59.89 | 60.96 | 2,256,474 | +1.34(+2.24%) |
Dec 06, 2012 | 59.50 | 59.65 | 59.05 | 59.63 | 1,195,736 | +0.12(+0.20%) |
Dec 05, 2012 | 59.77 | 60.21 | 58.96 | 59.51 | 1,944,705 | -0.07(-0.12%) |
Dec 04, 2012 | 59.60 | 60.49 | 59.52 | 59.58 | 1,868,837 | -0.25(-0.41%) |
Nov 30, 2012 | 60.08 | 60.19 | 59.58 | 59.83 | 1,852,803 | -0.29(-0.49%) |
Nov 29, 2012 | 59.59 | 60.34 | 59.59 | 60.12 | 1,430,999 | +0.54(+0.91%) |
Nov 28, 2012 | 58.72 | 59.68 | 58.48 | 59.58 | 1,662,261 | +0.69(+1.16%) |
Nov 27, 2012 | 60.17 | 60.64 | 58.89 | 58.90 | 3,072,191 | -1.58(-2.62%) |
Nov 26, 2012 | 60.55 | 60.81 | 59.82 | 60.48 | 1,427,149 | -0.52(-0.85%) |
Nov 23, 2012 | 60.82 | 61.45 | 60.53 | 61.00 | 785,939 | +0.12(+0.20%) |
Nov 21, 2012 | 60.96 | 61.01 | 60.27 | 60.88 | 1,354,602 | -0.09(-0.15%) |
Nov 20, 2012 | 61.08 | 61.26 | 60.36 | 60.97 | 1,748,671 | -0.27(-0.43%) |
Nov 19, 2012 | 60.27 | 61.26 | 60.27 | 61.24 | 1,703,894 | +1.33(+2.21%) |
Nov 16, 2012 | 60.72 | 61.10 | 59.61 | 59.91 | 3,720,318 | -0.56(-0.92%) |
Nov 15, 2012 | 60.81 | 61.54 | 60.14 | 60.47 | 3,504,478 | -0.47(-0.77%) |
Nov 14, 2012 | 62.64 | 63.06 | 60.81 | 60.94 | 3,043,941 | -1.53(-2.45%) |
Nov 13, 2012 | 62.93 | 63.14 | 62.32 | 62.46 | 4,788,684 | -0.80(-1.26%) |
Nov 12, 2012 | 62.94 | 63.39 | 62.64 | 63.26 | 2,881,025 | +0.36(+0.57%) |
Nov 09, 2012 | 62.67 | 63.58 | 62.50 | 62.90 | 3,943,822 | -0.33(-0.52%) |
Nov 08, 2012 | 64.18 | 64.74 | 62.62 | 63.23 | 5,030,912 | -0.94(-1.47%) |
Nov 07, 2012 | 64.79 | 65.71 | 62.26 | 64.17 | 10,816,582 | -5.49(-7.88%) |
Nov 06, 2012 | 69.10 | 70.45 | 68.21 | 69.66 | 3,193,066 | +0.59(+0.85%) |
Nov 05, 2012 | 69.41 | 70.22 | 66.66 | 69.08 | 4,616,197 | +0.28(+0.41%) |
Nov 02, 2012 | 69.61 | 70.00 | 68.78 | 68.79 | 2,221,451 | -0.67(-0.96%) |