Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.03 | 68.22 | 67.13 | 67.49 | 2,052,295 | -0.12(-0.17%) |
Jan 30, 2013 | 67.92 | 68.29 | 67.43 | 67.61 | 1,845,045 | -0.04(-0.07%) |
Jan 29, 2013 | 67.15 | 67.69 | 67.04 | 67.65 | 1,853,371 | -0.18(-0.27%) |
Jan 28, 2013 | 68.50 | 68.70 | 67.14 | 67.83 | 3,843,362 | +1.29(+1.93%) |
Jan 25, 2013 | 65.33 | 66.73 | 65.18 | 66.55 | 3,830,606 | +2.59(+4.05%) |
Jan 24, 2013 | 63.36 | 64.08 | 63.23 | 63.96 | 2,655,194 | +1.73(+2.77%) |
Jan 23, 2013 | 62.24 | 62.43 | 61.58 | 62.23 | 2,030,178 | -0.61(-0.97%) |
Jan 22, 2013 | 62.70 | 62.95 | 62.32 | 62.84 | 1,523,222 | +0.67(+1.08%) |
Jan 18, 2013 | 61.97 | 62.30 | 61.51 | 62.17 | 3,069,569 | +0.74(+1.20%) |
Jan 17, 2013 | 58.85 | 62.57 | 58.75 | 61.43 | 8,904,985 | +4.07(+7.10%) |
Jan 16, 2013 | 56.78 | 57.51 | 56.75 | 57.36 | 1,796,859 | +0.67(+1.17%) |
Jan 15, 2013 | 56.44 | 56.88 | 56.37 | 56.70 | 1,737,001 | -1.19(-2.05%) |
Jan 14, 2013 | 58.60 | 58.66 | 57.75 | 57.88 | 1,643,268 | -0.92(-1.56%) |
Jan 11, 2013 | 58.63 | 59.10 | 58.37 | 58.80 | 1,675,348 | +0.67(+1.16%) |
Jan 10, 2013 | 58.03 | 58.14 | 57.47 | 58.13 | 1,833,860 | +1.05(+1.84%) |
Jan 09, 2013 | 57.00 | 57.34 | 56.88 | 57.07 | 978,082 | +0.32(+0.57%) |
Jan 08, 2013 | 56.98 | 57.14 | 56.44 | 56.75 | 1,295,485 | -0.47(-0.82%) |
Jan 07, 2013 | 56.94 | 57.41 | 56.71 | 57.22 | 2,298,702 | -0.94(-1.62%) |
Jan 04, 2013 | 58.10 | 58.47 | 57.84 | 58.16 | 3,527,752 | -0.60(-1.02%) |
Jan 03, 2013 | 59.31 | 59.58 | 58.47 | 58.76 | 1,919,622 | -1.26(-2.10%) |
Jan 02, 2013 | 59.56 | 60.02 | 57.84 | 60.02 | 2,029,382 | +2.18(+3.77%) |
Dec 31, 2012 | 56.78 | 57.99 | 56.71 | 57.84 | 1,603,112 | +1.10(+1.94%) |
Dec 28, 2012 | 56.97 | 57.13 | 56.58 | 56.74 | 855,481 | -0.40(-0.69%) |
Dec 27, 2012 | 57.35 | 57.41 | 56.23 | 57.14 | 1,193,867 | +0.49(+0.86%) |
Dec 26, 2012 | 57.35 | 57.40 | 56.26 | 56.65 | 936,053 | -0.22(-0.38%) |
Dec 24, 2012 | 57.15 | 57.24 | 56.76 | 56.87 | 389,873 | -0.15(-0.27%) |
Dec 21, 2012 | 57.16 | 57.27 | 56.58 | 57.02 | 2,347,920 | -1.11(-1.92%) |
Dec 20, 2012 | 58.00 | 58.39 | 57.73 | 58.13 | 1,238,942 | +0.48(+0.83%) |
Dec 19, 2012 | 58.05 | 58.17 | 57.30 | 57.66 | 3,151,837 | +0.11(+0.19%) |
Dec 18, 2012 | 57.34 | 57.60 | 57.24 | 57.55 | 2,631,069 | +0.39(+0.68%) |
Dec 17, 2012 | 57.52 | 57.52 | 56.92 | 57.16 | 2,243,597 | -0.04(-0.06%) |
Dec 14, 2012 | 56.10 | 57.33 | 56.10 | 57.20 | 4,168,767 | +0.84(+1.50%) |
Dec 13, 2012 | 56.98 | 57.05 | 56.29 | 56.35 | 2,530,500 | -0.58(-1.01%) |
Dec 12, 2012 | 57.00 | 57.34 | 56.71 | 56.93 | 2,173,877 | -0.49(-0.85%) |
Dec 11, 2012 | 57.65 | 57.86 | 57.38 | 57.42 | 1,179,230 | +0.23(+0.41%) |
Dec 10, 2012 | 56.74 | 57.37 | 56.74 | 57.18 | 1,754,690 | +0.11(+0.19%) |
Dec 07, 2012 | 56.30 | 57.09 | 56.22 | 57.07 | 1,913,945 | +0.85(+1.52%) |
Dec 06, 2012 | 56.01 | 56.37 | 55.76 | 56.22 | 2,242,506 | +0.32(+0.58%) |
Dec 05, 2012 | 55.19 | 55.97 | 55.17 | 55.90 | 2,399,038 | +0.69(+1.25%) |
Dec 04, 2012 | 55.47 | 55.67 | 54.73 | 55.20 | 4,965,839 | -1.03(-1.84%) |
Nov 30, 2012 | 56.37 | 56.70 | 55.82 | 56.24 | 3,273,706 | +0.10(+0.18%) |