Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.93 | 70.44 | 69.83 | 70.44 | 7,774,608 | +0.46(+0.65%) |
Jan 30, 2013 | 70.14 | 70.30 | 69.81 | 69.99 | 6,303,046 | -0.18(-0.26%) |
Jan 29, 2013 | 69.60 | 70.22 | 69.53 | 70.17 | 6,669,704 | +0.41(+0.59%) |
Jan 28, 2013 | 69.45 | 69.92 | 69.22 | 69.76 | 6,174,715 | +0.47(+0.68%) |
Jan 25, 2013 | 68.98 | 69.45 | 68.96 | 69.28 | 7,387,881 | +0.30(+0.44%) |
Jan 24, 2013 | 69.18 | 69.19 | 68.77 | 68.98 | 6,976,190 | -0.13(-0.18%) |
Jan 23, 2013 | 69.08 | 69.31 | 68.20 | 69.11 | 12,672,204 | +0.39(+0.57%) |
Jan 22, 2013 | 68.12 | 68.99 | 67.87 | 68.71 | 9,368,198 | +0.51(+0.75%) |
Jan 18, 2013 | 68.06 | 68.23 | 67.90 | 68.20 | 7,549,357 | +0.37(+0.55%) |
Jan 17, 2013 | 67.60 | 68.09 | 67.50 | 67.83 | 5,472,316 | +0.49(+0.72%) |
Jan 16, 2013 | 67.37 | 67.51 | 67.21 | 67.35 | 3,957,666 | -0.30(-0.45%) |
Jan 15, 2013 | 67.35 | 67.74 | 67.17 | 67.65 | 5,289,529 | -0.01(-0.02%) |
Jan 14, 2013 | 67.83 | 68.10 | 67.59 | 67.66 | 5,178,270 | -0.15(-0.22%) |
Jan 11, 2013 | 67.97 | 68.00 | 67.31 | 67.81 | 4,967,607 | +0.24(+0.36%) |
Jan 10, 2013 | 67.53 | 67.75 | 67.29 | 67.57 | 5,944,101 | +0.44(+0.65%) |
Jan 09, 2013 | 67.12 | 67.45 | 66.80 | 67.13 | 6,522,902 | -0.10(-0.14%) |
Jan 08, 2013 | 66.93 | 67.24 | 66.51 | 67.23 | 8,502,697 | +0.02(+0.03%) |
Jan 07, 2013 | 66.36 | 67.31 | 65.98 | 67.21 | 7,874,251 | +0.78(+1.18%) |
Jan 04, 2013 | 66.99 | 67.12 | 66.29 | 66.42 | 7,269,988 | -0.58(-0.86%) |
Jan 03, 2013 | 66.76 | 67.05 | 66.65 | 67.00 | 7,404,238 | +0.38(+0.57%) |
Jan 02, 2013 | 66.70 | 66.75 | 65.21 | 66.62 | 9,979,075 | +1.41(+2.17%) |
Dec 31, 2012 | 64.63 | 65.24 | 64.17 | 65.21 | 8,388,593 | +0.47(+0.72%) |
Dec 28, 2012 | 65.23 | 65.45 | 64.66 | 64.74 | 5,040,129 | -0.84(-1.29%) |
Dec 27, 2012 | 65.72 | 65.89 | 64.88 | 65.59 | 6,157,560 | -0.01(-0.02%) |
Dec 26, 2012 | 65.88 | 66.07 | 65.34 | 65.60 | 4,131,154 | -0.41(-0.62%) |
Dec 24, 2012 | 66.23 | 66.30 | 65.87 | 66.01 | 3,212,707 | -0.66(-0.99%) |
Dec 21, 2012 | 66.27 | 66.67 | 65.88 | 66.67 | 14,518,641 | +0.10(+0.16%) |
Dec 20, 2012 | 66.51 | 66.62 | 66.13 | 66.56 | 5,765,784 | +0.24(+0.37%) |
Dec 19, 2012 | 67.07 | 67.16 | 66.31 | 66.32 | 6,970,294 | -0.60(-0.89%) |
Dec 18, 2012 | 66.53 | 67.12 | 66.47 | 66.92 | 7,175,419 | +0.45(+0.68%) |
Dec 17, 2012 | 65.90 | 66.48 | 65.80 | 66.47 | 8,057,318 | +0.76(+1.16%) |
Dec 14, 2012 | 65.68 | 66.08 | 65.42 | 65.71 | 5,903,522 | -0.21(-0.33%) |
Dec 13, 2012 | 65.99 | 66.33 | 65.74 | 65.92 | 6,275,942 | -0.10(-0.15%) |
Dec 12, 2012 | 66.44 | 66.53 | 65.94 | 66.02 | 5,707,651 | -0.23(-0.35%) |
Dec 11, 2012 | 66.36 | 66.39 | 65.79 | 66.25 | 9,919,677 | +0.16(+0.23%) |
Dec 10, 2012 | 66.51 | 66.66 | 65.80 | 66.10 | 12,548,257 | +0.69(+1.05%) |
Dec 07, 2012 | 65.86 | 65.90 | 65.20 | 65.41 | 10,938,974 | +0.29(+0.44%) |
Dec 06, 2012 | 64.40 | 65.34 | 64.39 | 65.12 | 8,820,157 | +0.83(+1.29%) |
Dec 05, 2012 | 64.63 | 65.03 | 64.12 | 64.29 | 7,236,594 | -0.17(-0.26%) |
Dec 04, 2012 | 64.05 | 64.60 | 63.78 | 64.46 | 8,264,563 | +0.12(+0.18%) |
Nov 30, 2012 | 63.64 | 64.54 | 63.54 | 64.34 | 9,974,361 | +0.41(+0.64%) |
Nov 29, 2012 | 63.90 | 64.30 | 63.65 | 63.94 | 6,592,914 | +0.55(+0.86%) |
Nov 28, 2012 | 62.94 | 63.49 | 62.78 | 63.39 | 9,765,883 | +0.44(+0.70%) |
Nov 27, 2012 | 63.19 | 63.35 | 62.88 | 62.95 | 6,323,560 | -0.23(-0.37%) |
Nov 26, 2012 | 63.40 | 63.50 | 62.86 | 63.19 | 7,669,368 | -0.59(-0.93%) |
Nov 23, 2012 | 63.57 | 63.79 | 63.42 | 63.78 | 3,377,206 | +0.76(+1.21%) |
Nov 21, 2012 | 63.05 | 63.20 | 62.49 | 63.02 | 5,323,995 | +0.24(+0.39%) |
Nov 20, 2012 | 62.40 | 63.13 | 62.35 | 62.78 | 7,947,185 | +0.47(+0.75%) |
Nov 19, 2012 | 61.94 | 62.31 | 61.82 | 62.31 | 7,589,140 | +0.67(+1.09%) |
Nov 16, 2012 | 61.67 | 61.83 | 61.04 | 61.63 | 9,430,338 | +0.05(+0.08%) |
Nov 15, 2012 | 61.83 | 62.09 | 61.26 | 61.58 | 10,426,347 | -0.42(-0.67%) |
Nov 14, 2012 | 62.17 | 62.72 | 61.68 | 62.00 | 11,109,047 | -0.01(-0.02%) |
Nov 13, 2012 | 62.10 | 62.48 | 61.93 | 62.01 | 6,601,428 | -0.18(-0.28%) |
Nov 12, 2012 | 62.24 | 62.50 | 61.98 | 62.19 | 5,598,444 | +0.10(+0.17%) |
Nov 09, 2012 | 61.89 | 62.35 | 61.58 | 62.09 | 15,055,065 | -0.29(-0.46%) |
Nov 08, 2012 | 63.30 | 63.74 | 62.25 | 62.37 | 15,557,015 | -1.27(-1.99%) |
Nov 07, 2012 | 64.34 | 64.46 | 63.52 | 63.64 | 8,136,536 | -0.81(-1.26%) |
Nov 06, 2012 | 64.27 | 64.57 | 64.20 | 64.45 | 7,618,033 | +0.37(+0.58%) |
Nov 05, 2012 | 63.72 | 64.20 | 63.52 | 64.08 | 6,855,882 | +0.44(+0.69%) |
Nov 02, 2012 | 64.00 | 64.40 | 63.57 | 63.64 | 10,795,688 | +0.04(+0.07%) |